Want to see KRSA full AI Analyst Report?
Korsana Biosciences (KRSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.00 | 30.28 | 29.29 | 30.14 | 30.14 | -0.26% | 104,183 | 1.45 |
| Oct 29, 2026 | 29.50 | 31.02 | 29.50 | 30.22 | 30.22 | +0.37% | 138,978 | 1.99 |
| Oct 28, 2026 | 30.83 | 30.91 | 29.75 | 30.11 | 30.11 | +0.13% | 118,326 | 1.74 |
| Oct 27, 2026 | 31.81 | 32.26 | 29.50 | 30.07 | 30.07 | -6.29% | 196,731 | 3.04 |
| Oct 26, 2026 | 31.13 | 32.43 | 30.71 | 32.09 | 32.09 | +2.49% | 230,499 | 3.77 |
| Oct 23, 2026 | 34.16 | 34.16 | 30.00 | 31.31 | 31.31 | -6.34% | 402,007 | 7.34 |
| Oct 22, 2026 | 32.00 | 34.74 | 31.82 | 33.43 | 33.43 | +2.74% | 93,069 | 1.75 |
| Oct 21, 2026 | 30.49 | 32.92 | 29.78 | 32.54 | 32.54 | +4.87% | 129,773 | 2.52 |
| Oct 20, 2026 | 31.24 | 32.06 | 29.97 | 31.03 | 31.03 | -1.21% | 105,818 | 2.13 |
| Oct 19, 2026 | 32.60 | 33.89 | 31.10 | 31.41 | 31.41 | -3.00% | 346,099 | 7.81 |
| Oct 16, 2026 | 33.81 | 33.81 | 32.07 | 32.38 | 32.38 | -3.77% | 112,933 | 2.66 |
| Oct 15, 2026 | 34.70 | 35.15 | 33.42 | 33.65 | 33.65 | -1.95% | 176,035 | 4.43 |
| Oct 14, 2026 | 32.11 | 34.50 | 30.78 | 34.32 | 34.32 | +8.40% | 193,572 | 5.27 |
| Oct 13, 2026 | 35.19 | 35.19 | 31.00 | 31.66 | 31.66 | -6.99% | 170,635 | 5.01 |
| Oct 12, 2026 | 34.25 | 35.17 | 33.10 | 34.04 | 34.04 | +0.35% | 59,197 | 1.78 |
| Oct 09, 2026 | 33.50 | 35.34 | 33.33 | 33.92 | 33.92 | +1.22% | 45,917 | 1.41 |
| Oct 08, 2026 | 31.65 | 33.90 | 31.45 | 33.51 | 33.51 | +5.88% | 194,126 | 6.59 |
| Oct 07, 2026 | 32.36 | 32.40 | 31.00 | 31.65 | 31.65 | -0.38% | 37,077 | 1.28 |
| Oct 06, 2026 | 30.50 | 31.92 | 30.50 | 31.77 | 31.77 | +3.42% | 42,625 | 1.50 |
| Oct 05, 2026 | 30.49 | 31.66 | 29.93 | 30.72 | 30.72 | +0.75% | 104,267 | 3.88 |
| Oct 02, 2026 | 31.79 | 32.64 | 29.50 | 30.49 | 30.49 | -2.28% | 51,667 | 1.98 |
| Oct 01, 2026 | 31.43 | 32.03 | 30.75 | 31.20 | 31.20 | -2.50% | 14,707 | 0.57 |
| Sep 30, 2026 | 34.30 | 34.33 | 30.25 | 32.00 | 32.00 | -5.88% | 121,132 | 5.06 |
| Sep 29, 2026 | 32.40 | 36.77 | 30.94 | 34.00 | 34.00 | +10.28% | 96,908 | 4.32 |
| Sep 28, 2026 | 32.50 | 33.75 | 29.03 | 30.83 | 30.83 | -0.55% | 51,565 | 2.38 |
| Sep 25, 2026 | 37.19 | 37.25 | 30.59 | 31.00 | 31.00 | -16.64% | 34,800 | 1.65 |
| Sep 24, 2026 | 31.72 | 37.27 | 31.65 | 37.19 | 37.19 | +15.14% | 411,347 | 28.13 |
| Sep 23, 2026 | 34.97 | 35.39 | 31.25 | 32.30 | 32.30 | -7.66% | 66,332 | 4.86 |
| Sep 22, 2026 | 34.37 | 34.99 | 30.80 | 34.98 | 34.98 | +5.33% | 26,625 | 2.01 |
| Sep 21, 2026 | 33.45 | 34.40 | 31.90 | 33.21 | 33.21 | -5.09% | 21,681 | 1.67 |
| Sep 18, 2026 | 33.32 | 35.48 | 32.00 | 34.99 | 34.99 | +3.77% | 33,891 | 2.71 |
| Sep 17, 2026 | 30.57 | 34.00 | 30.57 | 33.72 | 33.72 | +7.97% | 31,713 | 2.64 |
| Sep 16, 2026 | 31.44 | 32.61 | 29.94 | 31.23 | 31.23 | -2.65% | 35,504 | 3.10 |
| Sep 15, 2026 | 30.44 | 35.33 | 30.44 | 32.08 | 32.08 | +1.49% | 118,954 | 12.29 |
| Sep 14, 2026 | 30.85 | 33.75 | 29.38 | 31.61 | 31.61 | -0.92% | 52,129 | 5.86 |
| Sep 11, 2026 | 25.22 | 32.12 | 25.22 | 31.91 | 31.91 | +29.91% | 114,119 | 15.79 |
| Sep 10, 2026 | 23.53 | 25.52 | 22.99 | 24.56 | 24.56 | -6.26% | 33,288 | 4.91 |
| Sep 09, 2026 | 21.20 | 26.20 | 21.00 | 26.20 | 26.20 | +11.40% | 28,025 | 4.36 |
| Sep 08, 2026 | 26.04 | 26.88 | 19.74 | 23.52 | 23.52 | -20.94% | 62,486 | 11.39 |
| Sep 07, 2026 | 31.71 | 31.71 | 28.56 | 29.75 | 29.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 31.71 | 31.71 | 28.56 | 29.75 | 29.75 | -14.31% | 14,862 | 2.78 |
| Sep 03, 2026 | 31.57 | 36.33 | 31.22 | 34.72 | 34.72 | +9.73% | 21,509 | 4.24 |
| Sep 02, 2026 | 28.91 | 32.41 | 27.88 | 31.64 | 31.64 | +8.39% | 16,323 | 3.35 |
| Sep 01, 2026 | 25.62 | 29.54 | 25.62 | 29.19 | 29.19 | +13.32% | 17,678 | 3.77 |
| Aug 31, 2026 | 26.39 | 27.23 | 24.82 | 25.76 | 25.76 | -2.90% | 23,649 | 5.40 |
| Aug 28, 2026 | 27.94 | 29.90 | 26.26 | 26.53 | 26.53 | -5.02% | 8,573 | 1.99 |
| Aug 27, 2026 | 28.70 | 29.82 | 27.58 | 27.93 | 27.93 | -3.86% | 13,869 | 3.33 |
| Aug 26, 2026 | 27.79 | 30.80 | 27.76 | 29.05 | 29.05 | +3.75% | 13,037 | 3.23 |
| Aug 25, 2026 | 27.51 | 29.26 | 27.51 | 28.00 | 28.00 | +1.78% | 11,612 | 2.98 |
| Aug 24, 2026 | 28.21 | 30.80 | 27.30 | 27.51 | 27.51 | +1.03% | 12,967 | 3.46 |