KORU Medical Systems, Inc. - Common Stock (KRMD)
3.2700
+0.1700 (5.48%)
NASDAQ · Last Trade: Nov 5th, 12:17 AM EST
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 3.18 | 3.29 | 3.13 | 3.27 | 125,464 | 3.27 |
| 11/03/2026 | 3.05 | 3.13 | 2.99 | 3.10 | 109,078 | 3.10 |
| 11/02/2026 | 3.03 | 3.16 | 2.99 | 3.05 | 221,698 | 3.05 |
| 10/30/2026 | 3.24 | 3.25 | 2.99 | 2.99 | 165,219 | 2.99 |
| 10/29/2026 | 3.25 | 3.31 | 3.21 | 3.23 | 84,326 | 3.23 |
| 10/28/2026 | 3.17 | 3.29 | 3.13 | 3.22 | 84,762 | 3.22 |
| 10/27/2026 | 3.14 | 3.19 | 3.05 | 3.17 | 128,857 | 3.17 |
| 10/26/2026 | 3.18 | 3.27 | 3.10 | 3.12 | 175,984 | 3.12 |
| 10/23/2026 | 3.06 | 3.19 | 3.05 | 3.17 | 163,042 | 3.17 |
| 10/22/2026 | 3.11 | 3.14 | 3.05 | 3.08 | 84,512 | 3.08 |
| 10/21/2026 | 3.04 | 3.15 | 3.00 | 3.11 | 136,583 | 3.11 |
| 10/20/2026 | 3.04 | 3.09 | 2.98 | 3.04 | 108,364 | 3.04 |
| 10/19/2026 | 2.99 | 3.04 | 2.92 | 3.02 | 161,196 | 3.02 |
| 10/16/2026 | 3.03 | 3.06 | 2.96 | 3.00 | 165,231 | 3.00 |
| 10/15/2026 | 3.12 | 3.14 | 2.97 | 3.03 | 203,193 | 3.03 |
| 10/14/2026 | 2.97 | 3.11 | 2.89 | 3.11 | 315,711 | 3.11 |
| 10/13/2026 | 2.97 | 3.04 | 2.93 | 3.00 | 318,016 | 3.00 |
| 10/12/2026 | 2.96 | 2.97 | 2.87 | 2.97 | 162,864 | 2.97 |
| 10/09/2026 | 2.99 | 3.07 | 2.94 | 2.96 | 202,580 | 2.96 |
| 10/08/2026 | 2.97 | 3.05 | 2.95 | 3.00 | 235,929 | 3.00 |
| 10/07/2026 | 2.98 | 3.04 | 2.96 | 2.98 | 111,046 | 2.98 |
| 10/06/2026 | 3.02 | 3.02 | 2.95 | 3.00 | 129,557 | 3.00 |
| 10/05/2026 | 2.99 | 3.02 | 2.91 | 3.01 | 206,403 | 3.01 |
| 10/02/2026 | 3.11 | 3.25 | 2.94 | 2.96 | 274,887 | 2.96 |
| 10/01/2026 | 2.94 | 3.04 | 2.86 | 3.02 | 280,883 | 3.02 |
| 9/30/2026 | 3.02 | 3.02 | 2.90 | 2.93 | 265,800 | 2.93 |
| 9/29/2026 | 3.04 | 3.05 | 2.98 | 3.00 | 243,115 | 3.00 |
| 9/28/2026 | 3.21 | 3.25 | 3.02 | 3.06 | 226,927 | 3.06 |
| 9/25/2026 | 3.27 | 3.30 | 2.99 | 3.21 | 368,554 | 3.21 |
| 9/24/2026 | 3.26 | 3.29 | 3.18 | 3.27 | 357,029 | 3.27 |
| 9/23/2026 | 3.31 | 3.39 | 3.20 | 3.27 | 465,624 | 3.27 |
| 9/22/2026 | 3.25 | 3.33 | 3.20 | 3.31 | 611,517 | 3.31 |
| 9/21/2026 | 3.23 | 3.27 | 3.20 | 3.23 | 265,262 | 3.23 |
| 9/18/2026 | 3.18 | 3.25 | 3.06 | 3.23 | 677,660 | 3.23 |
| 9/17/2026 | 3.23 | 3.23 | 3.15 | 3.22 | 174,868 | 3.22 |
| 9/16/2026 | 3.16 | 3.22 | 3.13 | 3.20 | 316,332 | 3.20 |
| 9/15/2026 | 3.12 | 3.17 | 3.09 | 3.16 | 183,828 | 3.16 |
| 9/14/2026 | 3.16 | 3.18 | 3.12 | 3.14 | 163,318 | 3.14 |
| 9/11/2026 | 3.18 | 3.19 | 3.14 | 3.16 | 129,469 | 3.16 |
| 9/10/2026 | 3.23 | 3.24 | 3.12 | 3.15 | 160,234 | 3.15 |
| 9/09/2026 | 3.21 | 3.27 | 3.12 | 3.15 | 180,565 | 3.15 |
| 9/08/2026 | 3.22 | 3.22 | 3.12 | 3.17 | 292,530 | 3.17 |
| 9/04/2026 | 3.22 | 3.30 | 3.16 | 3.25 | 116,641 | 3.25 |
| 9/03/2026 | 3.34 | 3.34 | 3.21 | 3.22 | 153,558 | 3.22 |
| 9/02/2026 | 3.30 | 3.43 | 3.30 | 3.30 | 212,522 | 3.30 |
| 9/01/2026 | 3.30 | 3.36 | 3.27 | 3.30 | 132,738 | 3.30 |
| 8/31/2026 | 3.20 | 3.31 | 3.20 | 3.30 | 172,882 | 3.30 |
| 8/28/2026 | 3.20 | 3.26 | 3.19 | 3.23 | 143,841 | 3.23 |
| 8/27/2026 | 3.21 | 3.24 | 3.17 | 3.20 | 141,553 | 3.20 |
| 8/26/2026 | 3.21 | 3.22 | 3.16 | 3.21 | 161,381 | 3.21 |
| 8/25/2026 | 3.22 | 3.24 | 3.17 | 3.21 | 205,505 | 3.21 |
| 8/24/2026 | 3.24 | 3.28 | 3.14 | 3.22 | 186,118 | 3.22 |
| 8/21/2026 | 3.27 | 3.29 | 3.20 | 3.21 | 235,174 | 3.21 |
| 8/20/2026 | 3.32 | 3.37 | 3.25 | 3.27 | 238,350 | 3.27 |
| 8/19/2026 | 3.37 | 3.40 | 3.27 | 3.32 | 177,936 | 3.32 |
| 8/18/2026 | 3.38 | 3.41 | 3.30 | 3.33 | 190,058 | 3.33 |
| 8/17/2026 | 3.40 | 3.40 | 3.25 | 3.36 | 282,849 | 3.36 |
| 8/14/2026 | 3.35 | 3.45 | 3.27 | 3.40 | 554,162 | 3.40 |
| 8/13/2026 | 3.36 | 3.44 | 3.30 | 3.33 | 364,167 | 3.33 |
| 8/12/2026 | 3.48 | 3.50 | 3.28 | 3.30 | 561,574 | 3.30 |
| 8/11/2026 | 3.43 | 3.52 | 3.42 | 3.45 | 189,153 | 3.45 |
| 8/10/2026 | 3.51 | 3.56 | 3.37 | 3.40 | 209,616 | 3.40 |
| 8/07/2026 | 3.56 | 3.67 | 3.52 | 3.55 | 396,915 | 3.55 |
| 8/06/2026 | 3.86 | 3.89 | 3.21 | 3.56 | 1,075,115 | 3.56 |
| 8/05/2026 | 4.27 | 4.30 | 4.07 | 4.13 | 133,412 | 4.13 |