Korsana Biosciences, Inc. KRSA
31.65 USD +0.37 (+1.18%)
Regular-session close
31.65 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.46 Day range 32.63
7.56 52-week range 44.66
- YTD
- +256.02%
- 1 year
- +213.99%
KRSA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.79 | 32.63 | 30.45 | 31.65 | +0.37 | +1.18% | 225,508 |
| Nov 12, 2026 | 31.70 | 31.89 | 30.54 | 31.28 | -0.56 | -1.76% | 167,600 |
| Nov 11, 2026 | 31.19 | 32.99 | 30.81 | 31.84 | +0.73 | +2.35% | 167,300 |
| Nov 10, 2026 | 31.00 | 32.30 | 30.00 | 31.11 | -0.06 | -0.19% | 384,000 |
| Nov 9, 2026 | 31.35 | 31.51 | 29.99 | 31.17 | +0.12 | +0.39% | 159,900 |
| Nov 6, 2026 | 29.82 | 31.19 | 29.70 | 31.05 | +0.62 | +2.04% | 65,600 |
| Nov 5, 2026 | 30.56 | 31.21 | 29.70 | 30.43 | -0.13 | -0.43% | 110,200 |
| Nov 4, 2026 | 31.85 | 33.44 | 29.80 | 30.56 | -1.40 | -4.38% | 122,700 |
| Nov 3, 2026 | 32.13 | 33.22 | 31.66 | 31.96 | +0.30 | +0.95% | 152,100 |
| Nov 2, 2026 | 30.00 | 31.91 | 29.93 | 31.66 | +1.52 | +5.04% | 197,500 |
| Oct 30, 2026 | 30.00 | 30.27 | 29.29 | 30.14 | -0.08 | -0.26% | 104,200 |
| Oct 29, 2026 | 29.50 | 31.02 | 29.50 | 30.22 | +0.11 | +0.37% | 139,000 |
| Oct 28, 2026 | 30.83 | 30.91 | 29.75 | 30.11 | +0.04 | +0.13% | 118,300 |
| Oct 27, 2026 | 31.81 | 32.26 | 29.50 | 30.07 | -2.02 | -6.29% | 196,700 |
| Oct 26, 2026 | 31.13 | 32.42 | 30.71 | 32.09 | +0.78 | +2.49% | 230,500 |
| Oct 23, 2026 | 34.16 | 34.16 | 30.00 | 31.31 | -2.12 | -6.34% | 402,000 |
| Oct 22, 2026 | 32.00 | 34.74 | 31.82 | 33.43 | +0.89 | +2.74% | 93,100 |
| Oct 21, 2026 | 30.49 | 32.92 | 29.78 | 32.54 | +1.51 | +4.87% | 129,800 |
| Oct 20, 2026 | 31.24 | 32.06 | 29.97 | 31.03 | -0.38 | -1.21% | 105,800 |
| Oct 19, 2026 | 32.60 | 33.88 | 31.10 | 31.41 | -0.97 | -3.00% | 346,100 |
| Oct 16, 2026 | 33.81 | 33.81 | 32.07 | 32.38 | -1.27 | -3.77% | 112,900 |
| Oct 15, 2026 | 34.70 | 35.15 | 33.42 | 33.65 | -0.67 | -1.95% | 176,000 |
| Oct 14, 2026 | 32.11 | 34.50 | 30.77 | 34.32 | +2.66 | +8.40% | 193,600 |
| Oct 13, 2026 | 35.19 | 35.19 | 31.00 | 31.66 | -2.38 | -6.99% | 170,600 |
| Oct 12, 2026 | 34.25 | 35.17 | 33.10 | 34.04 | +0.12 | +0.35% | 59,200 |
| Oct 9, 2026 | 33.50 | 35.34 | 33.33 | 33.92 | +0.41 | +1.22% | 45,900 |
| Oct 8, 2026 | 31.65 | 33.90 | 31.45 | 33.51 | +1.86 | +5.88% | 194,100 |
| Oct 7, 2026 | 32.36 | 32.40 | 31.00 | 31.65 | -0.12 | -0.38% | 37,100 |
| Oct 6, 2026 | 30.50 | 31.92 | 30.50 | 31.77 | +1.05 | +3.42% | 42,000 |
| Oct 5, 2026 | 30.49 | 31.66 | 29.93 | 30.72 | +0.23 | +0.75% | 104,300 |
| Oct 2, 2026 | 31.79 | 32.64 | 29.50 | 30.49 | -0.71 | -2.28% | 51,700 |
| Oct 1, 2026 | 31.43 | 32.03 | 30.75 | 31.20 | -0.80 | -2.50% | 14,700 |
| Sep 30, 2026 | 34.30 | 34.33 | 30.25 | 32.00 | -2.00 | -5.88% | 121,100 |
| Sep 29, 2026 | 32.40 | 36.77 | 30.94 | 34.00 | +3.17 | +10.28% | 96,900 |
| Sep 28, 2026 | 32.50 | 33.75 | 29.03 | 30.83 | -0.17 | -0.55% | 51,500 |
| Sep 25, 2026 | 37.19 | 37.25 | 30.59 | 31.00 | -6.19 | -16.64% | 34,800 |
| Sep 24, 2026 | 31.72 | 37.26 | 31.65 | 37.19 | +4.89 | +15.14% | 411,300 |
| Sep 23, 2026 | 34.97 | 35.39 | 31.25 | 32.30 | -2.68 | -7.66% | 66,300 |
| Sep 22, 2026 | 34.37 | 34.99 | 30.80 | 34.98 | +1.77 | +5.33% | 26,600 |
| Sep 21, 2026 | 33.45 | 34.40 | 31.90 | 33.21 | -1.78 | -5.09% | 21,700 |
| Sep 18, 2026 | 33.32 | 35.47 | 32.00 | 34.99 | +1.27 | +3.77% | 33,700 |
| Sep 17, 2026 | 30.57 | 34.00 | 30.57 | 33.72 | +2.49 | +7.97% | 31,700 |
| Sep 16, 2026 | 31.44 | 32.61 | 29.94 | 31.23 | -0.85 | -2.65% | 35,500 |
| Sep 15, 2026 | 30.44 | 35.33 | 30.44 | 32.08 | +0.47 | +1.49% | 118,900 |
| Sep 14, 2026 | 30.85 | 33.75 | 29.38 | 31.61 | -0.30 | -0.94% | 52,100 |
| Sep 11, 2026 | 25.22 | 32.12 | 25.22 | 31.91 | +7.35 | +29.93% | 114,000 |
| Sep 10, 2026 | 23.53 | 25.52 | 22.99 | 24.56 | -1.64 | -6.26% | 33,300 |
| Sep 9, 2026 | 21.20 | 26.20 | 21.00 | 26.20 | +2.68 | +11.39% | 27,900 |
| Sep 8, 2026 | 26.04 | 26.88 | 19.74 | 23.52 | -6.23 | -20.94% | 62,271 |
| Sep 4, 2026 | 31.71 | 31.71 | 28.56 | 29.75 | -4.97 | -14.31% | 14,671 |
| Sep 3, 2026 | 31.57 | 36.33 | 31.22 | 34.72 | +3.08 | +9.73% | 21,500 |
| Sep 2, 2026 | 28.91 | 32.41 | 27.88 | 31.64 | +2.45 | +8.39% | 16,314 |
| Sep 1, 2026 | 25.62 | 29.54 | 25.62 | 29.19 | +3.43 | +13.32% | 17,657 |
| Aug 31, 2026 | 26.39 | 27.23 | 24.82 | 25.76 | -0.77 | -2.90% | 23,643 |
| Aug 28, 2026 | 27.93 | 29.89 | 26.25 | 26.53 | -1.40 | -5.01% | 8,571 |
| Aug 27, 2026 | 28.70 | 29.82 | 27.58 | 27.93 | -1.12 | -3.86% | 13,871 |
| Aug 26, 2026 | 27.79 | 30.80 | 27.76 | 29.05 | +1.05 | +3.75% | 13,043 |
| Aug 25, 2026 | 27.51 | 29.26 | 27.51 | 28.00 | +0.49 | +1.78% | 11,129 |
| Aug 24, 2026 | 28.21 | 30.80 | 27.30 | 27.51 | +0.28 | +1.03% | 12,957 |
| Aug 21, 2026 | 28.49 | 30.02 | 26.46 | 27.23 | -1.26 | -4.42% | 9,386 |
| Aug 20, 2026 | 28.49 | 31.28 | 28.07 | 28.49 | -0.42 | -1.45% | 12,300 |
| Aug 19, 2026 | 28.35 | 30.10 | 28.35 | 28.91 | +0.07 | +0.24% | 2,086 |
| Aug 18, 2026 | 27.44 | 29.75 | 27.09 | 28.84 | +0.63 | +2.23% | 2,086 |
| Aug 17, 2026 | 26.32 | 29.40 | 26.32 | 28.21 | +1.68 | +6.33% | 2,200 |
| Aug 14, 2026 | 26.95 | 27.79 | 26.11 | 26.53 | -0.84 | -3.07% | 3,457 |
65 days, newest first. Daily bars as drawn on the KRSA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.