NasdaqCM
USD
Korsana Biosciences, Inc. (KRSA)
30.14
-0.08
(-0.26%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.00
30.27
29.29
30.14
30.14
104,200
Oct 29, 2026
29.50
31.02
29.50
30.22
30.22
139,000
Oct 28, 2026
30.83
30.91
29.75
30.11
30.11
118,300
Oct 27, 2026
31.81
32.26
29.50
30.07
30.07
196,700
Oct 26, 2026
31.13
32.42
30.71
32.09
32.09
230,500
Oct 23, 2026
34.16
34.16
30.00
31.31
31.31
402,000
Oct 22, 2026
32.00
34.74
31.82
33.43
33.43
93,100
Oct 21, 2026
30.49
32.92
29.78
32.54
32.54
129,800
Oct 20, 2026
31.24
32.06
29.97
31.03
31.03
105,800
Oct 19, 2026
32.60
33.88
31.10
31.41
31.41
346,100
Oct 16, 2026
33.81
33.81
32.07
32.38
32.38
112,900
Oct 15, 2026
34.70
35.15
33.42
33.65
33.65
176,000
Oct 14, 2026
32.11
34.50
30.77
34.32
34.32
193,600
Oct 13, 2026
35.19
35.19
31.00
31.66
31.66
170,600
Oct 12, 2026
34.25
35.17
33.10
34.04
34.04
59,200
Oct 9, 2026
33.50
35.34
33.33
33.92
33.92
45,900
Oct 8, 2026
31.65
33.90
31.45
33.51
33.51
194,100
Oct 7, 2026
32.36
32.40
31.00
31.65
31.65
37,100
Oct 6, 2026
30.50
31.92
30.50
31.77
31.77
42,000
Oct 5, 2026
30.49
31.66
29.93
30.72
30.72
104,300
Oct 2, 2026
31.79
32.64
29.50
30.49
30.49
51,700
Oct 1, 2026
31.43
32.03
30.75
31.20
31.20
14,700
Sep 30, 2026
34.30
34.33
30.25
32.00
32.00
121,100
Sep 29, 2026
32.40
36.77
30.94
34.00
34.00
96,900
Sep 28, 2026
32.50
33.75
29.03
30.83
30.83
51,500
Sep 25, 2026
37.19
37.25
30.59
31.00
31.00
34,800
Sep 24, 2026
31.72
37.26
31.65
37.19
37.19
411,300
Sep 23, 2026
34.97
35.39
31.25
32.30
32.30
66,300
Sep 22, 2026
34.37
34.99
30.80
34.98
34.98
26,600
Sep 21, 2026
33.45
34.40
31.90
33.21
33.21
21,700
Sep 18, 2026
33.32
35.47
32.00
34.99
34.99
33,700
Sep 17, 2026
30.57
34.00
30.57
33.72
33.72
31,700
Sep 16, 2026
31.44
32.61
29.94
31.23
31.23
35,500
Sep 15, 2026
30.44
35.33
30.44
32.08
32.08
118,900
Sep 14, 2026
30.85
33.75
29.38
31.61
31.61
52,100
Sep 11, 2026
25.22
32.12
25.22
31.91
31.91
114,000
Sep 10, 2026
23.53
25.52
22.99
24.56
24.56
33,300
Sep 9, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
21.20
26.20
21.00
26.20
26.20
27,900
Sep 8, 2026
26.04
26.88
19.74
23.52
23.52
62,271
Sep 4, 2026
31.71
31.71
28.56
29.75
29.75
14,671
Sep 3, 2026
31.57
36.33
31.22
34.72
34.72
21,500
Sep 2, 2026
28.91
32.41
27.88
31.64
31.64
16,314
Sep 1, 2026
25.62
29.54
25.62
29.19
29.19
17,657
Aug 31, 2026
26.39
27.23
24.82
25.76
25.76
23,643
Aug 28, 2026
27.93
29.89
26.25
26.53
26.53
8,571
Aug 27, 2026
28.70
29.82
27.58
27.93
27.93
13,871
Aug 26, 2026
27.79
30.80
27.76
29.05
29.05
13,043
Aug 25, 2026
27.51
29.26
27.51
28.00
28.00
11,129
Aug 24, 2026
28.21
30.80
27.30
27.51
27.51
12,957
Aug 21, 2026
28.49
30.02
26.46
27.23
27.23
9,386
Aug 20, 2026
28.49
31.28
28.07
28.49
28.49
12,300
Aug 19, 2026
28.35
30.10
28.35
28.91
28.91
2,086
Aug 18, 2026
27.44
29.75
27.09
28.84
28.84
2,086
Aug 17, 2026
26.32
29.40
26.32
28.21
28.21
2,200
Aug 14, 2026
26.95
27.79
26.11
26.53
26.53
3,457
Aug 13, 2026
27.44
31.15
26.65
27.37
27.37
11,843
Aug 12, 2026
24.71
29.12
24.71
27.44
27.44
14,643
Aug 11, 2026
24.92
25.69
23.80
24.99
24.99
1,500
Aug 10, 2026
24.57
26.11
24.57
25.06
25.06
1,186
Aug 7, 2026
24.50
25.97
24.50
24.99
24.99
2,829
Aug 6, 2026
23.87
25.90
23.87
24.92
24.92
643
Aug 5, 2026
24.50
25.83
23.79
24.85
24.85
5,714
Aug 4, 2026
24.43
25.69
24.05
24.57
24.57
914
Aug 3, 2026
23.87
25.06
23.56
24.43
24.43
743
Jul 31, 2026
24.36
25.17
23.53
24.08
24.08
2,243
Jul 30, 2026
24.50
24.53
24.29
24.50
24.50
500
Jul 29, 2026
24.22
25.20
23.98
24.50
24.50
1,429
Jul 28, 2026
24.50
25.58
23.59
24.50
24.50
2,643
Jul 27, 2026
23.87
24.85
23.87
24.50
24.50
2,257
Jul 24, 2026
25.06
25.34
23.81
24.50
24.50
10,486
Jul 23, 2026
25.55
25.56
25.20
25.34
25.34
829
Jul 22, 2026
26.11
26.60
25.20
25.41
25.41
1,629
Jul 21, 2026
25.83
26.04
25.20
25.86
25.86
1,071
Jul 20, 2026
25.27
26.32
24.92
25.55
25.55
2,886
Jul 17, 2026
25.20
25.69
25.01
25.48
25.48
2,586
Jul 16, 2026
25.69
26.88
24.92
25.62
25.62
1,629
Jul 15, 2026
26.46
27.30
25.69
25.97
25.97
3,300
Jul 14, 2026
27.16
27.58
24.85
26.81
26.81
4,357
Jul 13, 2026
26.18
27.13
25.76
26.74
26.74
1,671
Jul 10, 2026
26.95
26.95
24.57
26.84
26.84
3,943
Jul 9, 2026
24.57
27.79
24.15
27.51
27.51
14,929
Jul 8, 2026
23.27
24.43
23.27
24.33
24.33
929
Jul 7, 2026
23.87
24.36
23.52
24.36
24.36
1,600
Jul 6, 2026
23.52
24.43
23.52
24.22
24.22
714
Jul 2, 2026
24.08
24.99
23.45
24.01
24.01
1,871
Jul 1, 2026
24.08
25.14
23.45
23.59
23.59
3,929
Jun 30, 2026
22.96
24.36
22.96
23.73
23.73
2,243
Jun 29, 2026
23.38
23.89
23.38
23.49
23.49
1,157
Jun 26, 2026
21.98
23.66
21.98
23.66
23.66
3,986
Jun 25, 2026
21.84
22.85
21.84
22.19
22.19
1,986
Jun 24, 2026
22.75
23.20
21.98
21.98
21.98
5,943
Jun 23, 2026
21.91
23.45
21.91
22.89
22.89
2,000
Jun 22, 2026
21.98
22.96
21.17
22.54
22.54
2,886
Jun 18, 2026
22.54
23.10
22.40
22.40
22.40
6,271
Jun 17, 2026
21.91
23.45
21.91
22.26
22.26
2,929
Jun 16, 2026
22.05
22.68
21.77
22.26
22.26
8,929
Jun 15, 2026
23.17
23.80
22.26
22.26
22.26
5,286
Jun 12, 2026
21.77
22.89
21.77
22.75
22.75
5,586
Jun 11, 2026
21.63
22.47
21.00
22.47
22.47
3,114
Jun 10, 2026
20.72
22.12
20.72
21.63
21.63
3,000
Jun 9, 2026
21.00
21.67
20.86
21.00
21.00
3,414
Jun 8, 2026
21.56
21.56
20.79
21.07
21.07
3,986
Jun 5, 2026
20.86
21.63
20.72
20.86
20.86
3,486
Jun 4, 2026
20.72
21.81
20.72
21.42
21.42
6,057
Jun 3, 2026
21.00
21.28
20.86
21.00
21.00
4,514
Jun 2, 2026
21.32
21.42
20.72
21.14
21.14
4,443
Jun 1, 2026
21.56
22.05
20.72
21.56
21.56
3,871
May 29, 2026
22.71
22.96
22.05
22.05
22.05
5,014
May 28, 2026
22.05
22.96
21.91
22.26
22.26
3,257
May 27, 2026
21.70
22.68
21.42
22.05
22.05
3,343
May 26, 2026
21.56
22.40
21.07
22.40
22.40
4,171
May 22, 2026
21.63
23.45
21.63
22.26
22.26
5,200
May 21, 2026
21.56
22.47
21.21
22.12
22.12
2,214
May 20, 2026
20.86
21.98
20.86
21.56
21.56
8,514
May 19, 2026
21.00
21.35
20.51
21.00
21.00
5,529
May 18, 2026
21.35
22.05
20.75
21.14
21.14
7,714
May 15, 2026
21.42
22.19
21.42
21.84
21.84
7,343
May 14, 2026
21.63
22.40
21.45
21.63
21.63
16,114
May 13, 2026
21.56
22.54
21.56
21.91
21.91
20,557
May 12, 2026
21.63
22.54
21.35
22.26
22.26
7,929
May 11, 2026
21.42
22.40
21.25
22.33
22.33
6,914
May 8, 2026
22.05
22.08
21.45
21.70
21.70
7,900
May 7, 2026
22.33
22.40
21.63
22.05
22.05
12,414
May 6, 2026
22.75
22.75
21.88
22.68
22.68
9,857
May 5, 2026
22.47
22.96
22.05
22.05
22.05
16,086
May 4, 2026
21.14
23.07
21.14
22.82
22.82
11,371
May 1, 2026
22.54
23.17
22.40
22.82
22.82
9,200
Apr 30, 2026
23.03
23.59
22.33
23.17
23.17
11,871
Apr 29, 2026
20.72
24.50
20.72
23.24
23.24
38,514
Apr 28, 2026
20.23
21.63
19.82
21.28
21.28
13,229
Apr 27, 2026
20.30
20.69
20.30
20.51
20.51
13,186
Apr 24, 2026
20.37
21.07
20.10
20.58
20.58
21,586
Apr 23, 2026
21.35
21.77
20.30
20.65
20.65
21,786
Apr 22, 2026
21.21
21.56
20.86
21.42
21.42
16,086
Apr 21, 2026
20.58
21.98
20.58
21.00
21.00
21,171
Apr 20, 2026
20.37
21.77
20.37
21.00
21.00
17,543
Apr 17, 2026
20.58
21.21
19.81
21.14
21.14
39,029
Apr 16, 2026
20.65
21.28
20.02
20.86
20.86
27,571
Apr 15, 2026
22.12
23.66
20.86
21.21
21.21
26,643
Apr 14, 2026
19.88
22.96
19.60
22.54
22.54
46,971
Apr 13, 2026
20.37
21.35
19.81
20.23
20.23
43,957
Apr 10, 2026
21.56
22.89
19.60
20.37
20.37
47,429
Apr 9, 2026
20.23
26.25
19.96
22.12
22.12
304,657
Apr 8, 2026
24.43
25.83
19.53
20.23
20.23
166,100
Apr 7, 2026
28.21
28.97
23.45
24.36
24.36
165,357
Apr 6, 2026
35.81
38.15
28.25
29.05
29.05
438,171
Apr 2, 2026
34.58
47.25
32.55
43.05
43.05
1,623,300
Apr 1, 2026
37.94
59.36
37.59
44.66
44.66
37,810,614
Mar 31, 2026
10.26
10.85
10.22
10.85
10.85
3,943
Mar 30, 2026
10.15
10.22
9.80
10.11
10.11
4,929
Mar 27, 2026
10.68
10.68
10.15
10.53
10.53
4,443
Mar 26, 2026
11.06
11.13
10.85
10.85
10.85
1,771
Mar 25, 2026
11.55
11.55
11.06
11.34
11.34
1,714
Mar 24, 2026
10.78
11.73
10.51
11.48
11.48
9,086
Mar 23, 2026
10.92
11.20
10.43
11.13
11.13
4,429
Mar 20, 2026
10.71
11.13
10.08
11.13
11.13
8,800
Mar 19, 2026
9.94
10.78
9.94
10.57
10.57
1,914
Mar 18, 2026
10.15
10.37
9.80
10.22
10.22
5,243
Mar 17, 2026
10.36
10.93
10.08
10.36
10.36
4,986
Mar 16, 2026
10.01
10.78
9.17
10.40
10.40
6,314
Mar 13, 2026
9.80
10.36
9.73
10.15
10.15
2,686
Mar 12, 2026
9.80
10.21
9.75
9.94
9.94
2,057
Mar 11, 2026
10.01
10.29
9.80
10.01
10.01
5,500
Mar 10, 2026
10.22
11.31
10.08
10.29
10.29
11,457
Mar 9, 2026
9.66
10.43
9.32
10.43
10.43
7,786
Mar 6, 2026
9.24
10.08
9.17
9.87
9.87
3,743
Mar 5, 2026
9.24
10.50
9.17
9.73
9.73
9,257
Mar 4, 2026
9.37
9.87
9.37
9.73
9.73
2,971
Mar 3, 2026
9.17
9.94
8.96
9.45
9.45
7,029
Mar 2, 2026
9.17
9.80
9.03
9.10
9.10
11,657
Feb 27, 2026
9.02
9.73
8.93
9.45
9.45
10,286
Feb 26, 2026
8.26
9.17
8.26
9.17
9.17
4,057
Feb 25, 2026
9.10
9.38
8.82
9.10
9.10
3,514
Feb 24, 2026
8.82
9.45
8.82
9.24
9.24
3,643
Feb 23, 2026
9.17
9.38
8.89
9.24
9.24
3,286
Feb 20, 2026
9.03
9.45
9.03
9.38
9.38
1,214
Feb 19, 2026
9.38
9.59
9.02
9.52
9.52
2,771
Feb 18, 2026
8.61
9.66
8.61
9.45
9.45
11,114
Feb 17, 2026
8.61
8.96
8.13
8.68
8.68
6,200
Feb 13, 2026
8.33
9.31
8.16
8.75
8.75
8,386
Feb 12, 2026
8.54
8.89
8.26
8.47
8.47
6,000
Feb 11, 2026
7.98
8.96
7.85
8.54
8.54
7,543
Feb 10, 2026
8.30
8.51
8.12
8.19
8.19
2,857
Feb 9, 2026
7.77
8.33
7.19
8.19
8.19
11,829
Feb 6, 2026
7.74
7.84
7.42
7.70
7.70
10,900
Feb 5, 2026
8.40
8.61
7.49
7.56
7.56
19,257
Feb 4, 2026
8.75
8.96
8.68
8.68
8.68
8,171
Feb 3, 2026
9.59
10.64
8.68
8.68
8.68
27,114
Feb 2, 2026
9.38
10.39
9.38
9.66
9.66
15,200
Jan 30, 2026
9.52
9.73
9.38
9.52
9.52
4,543
Jan 29, 2026
9.80
10.05
9.52
9.59
9.59
10,743
Jan 28, 2026
10.57
10.58
9.95
10.15
10.15
7,657
Jan 27, 2026
10.22
10.50
10.08
10.50
10.50
7,129
Jan 26, 2026
10.71
10.72
10.19
10.36
10.36
13,971
Jan 23, 2026
9.73
11.83
9.61
10.78
10.78
143,800
Jan 22, 2026
9.59
9.80
9.52
9.66
9.66
7,986
Jan 21, 2026
9.31
9.80
9.31
9.45
9.45
8,557
Jan 20, 2026
9.45
9.80
9.37
9.45
9.45
5,143
Jan 16, 2026
9.52
10.01
9.38
9.52
9.52
11,886
Jan 15, 2026
10.43
10.57
9.52
9.52
9.52
23,671
Jan 14, 2026
10.71
11.20
10.36
10.64
10.64
17,429
Jan 13, 2026
11.90
12.04
10.71
10.71
10.71
29,271
Jan 12, 2026
11.76
12.95
11.62
11.97
11.97
28,557
Jan 9, 2026
13.37
14.00
11.55
11.55
11.55
75,971
Jan 8, 2026
11.55
13.93
11.48
13.51
13.51
126,771
Jan 7, 2026
13.55
13.65
11.06
12.60
12.60
330,443
Jan 6, 2026
15.19
15.96
13.02
13.65
13.65
10,303,557
Jan 5, 2026
9.38
10.01
8.96
9.66
9.66
1,716,743
Jan 2, 2026
8.75
9.41
8.75
9.38
9.38
1,557
Dec 31, 2025
8.61
8.89
8.40
8.89
8.89
4,357
Dec 30, 2025
8.33
8.54
8.12
8.26
8.26
3,143
Dec 29, 2025
9.03
9.23
8.40
8.40
8.40
4,857
Dec 26, 2025
9.31
9.59
9.07
9.45
9.45
4,700
Dec 24, 2025
9.80
9.89
9.35
9.66
9.66
1,429
Dec 23, 2025
10.29
10.43
9.80
10.01
10.01
3,000
Dec 22, 2025
10.15
10.57
9.80
10.29
10.29
7,986
Dec 19, 2025
9.94
10.29
9.87
10.15
10.15
3,929
Dec 18, 2025
10.64
10.64
10.01
10.29
10.29
2,843
Dec 17, 2025
10.57
11.48
10.43
10.64
10.64
2,386
Dec 16, 2025
11.20
11.20
10.64
10.71
10.71
5,629
Dec 15, 2025
10.57
11.41
10.29
11.20
11.20
6,700
Dec 12, 2025
11.48
11.48
10.01
10.57
10.57
9,186
Dec 11, 2025
11.75
12.11
11.32
11.76
11.76
5,486
Dec 10, 2025
11.69
12.39
11.55
12.04
12.04
4,743
Dec 9, 2025
12.04
12.04
11.62
11.62
11.62
1,600
Dec 8, 2025
11.41
12.74
11.41
11.83
11.83
18,286
Dec 5, 2025
11.90
12.09
11.62
11.76
11.76
4,543
Dec 4, 2025
10.43
12.11
10.43
11.90
11.90
21,014
Dec 3, 2025
10.50
10.85
10.36
10.71
10.71
8,043
Dec 2, 2025
10.99
10.99
10.57
10.71
10.71
4,900
Dec 1, 2025
10.80
11.13
10.71
10.92
10.92
3,257
Nov 28, 2025
10.87
11.20
10.85
11.06
11.06
3,700
Nov 26, 2025
10.36
10.85
10.36
10.64
10.64
6,014
Nov 25, 2025
10.43
10.92
10.08
10.29
10.29
7,543
Nov 24, 2025
10.22
10.50
10.15
10.43
10.43
6,171
Nov 21, 2025
9.87
10.43
9.87
10.36
10.36
6,443
Nov 20, 2025
10.08
10.50
9.87
9.94
9.94
12,971
Nov 19, 2025
10.08
10.21
9.73
9.87
9.87
4,714
Nov 18, 2025
9.45
10.29
9.45
9.94
9.94
6,514
Nov 17, 2025
9.80
10.01
9.31
9.73
9.73
11,986
Nov 14, 2025
9.45
10.19
9.32
9.52
9.52
10,829
Nov 13, 2025
9.31
10.64
8.96
10.08
10.08
39,514
Nov 12, 2025
10.22
10.85
9.80
9.94
9.94
42,329
Nov 11, 2025
12.74
12.88
10.57
11.27
11.27
428,100
Nov 10, 2025
11.41
12.74
11.34
12.60
12.60
2,413,186
Nov 7, 2025
11.41
11.68
11.20
11.35
11.35
2,671
Nov 6, 2025
11.69
12.18
11.69
11.83
11.83
1,300
Nov 5, 2025
12.25
12.81
12.04
12.25
12.25
1,471
Nov 4, 2025
12.60
12.87
11.83
11.83
11.83
2,786
Nov 3, 2025
13.16
13.16
12.04
13.02
13.02
6,600
Oct 31, 2025
13.37
13.47
12.88
13.09
13.09
4,371
