KORU Medical Systems, Inc. - Common Stock (KRMD)
4.1800
-0.0700 (-1.65%)
NASDAQ · Last Trade: Apr 17th, 2:31 AM EDT
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 4.29 | 4.29 | 4.16 | 4.18 | 81,995 | 4.18 |
| 4/15/2026 | 4.29 | 4.32 | 4.17 | 4.25 | 125,285 | 4.25 |
| 4/14/2026 | 4.34 | 4.40 | 4.26 | 4.30 | 98,910 | 4.30 |
| 4/13/2026 | 4.21 | 4.37 | 4.18 | 4.34 | 84,465 | 4.34 |
| 4/10/2026 | 4.37 | 4.41 | 4.17 | 4.21 | 122,576 | 4.21 |
| 4/09/2026 | 4.20 | 4.39 | 4.00 | 4.37 | 766,039 | 4.37 |
| 4/08/2026 | 4.33 | 4.42 | 4.11 | 4.19 | 143,543 | 4.19 |
| 4/07/2026 | 4.25 | 4.29 | 4.18 | 4.24 | 76,676 | 4.24 |
| 4/06/2026 | 4.31 | 4.37 | 4.13 | 4.26 | 77,190 | 4.26 |
| 4/02/2026 | 4.19 | 4.33 | 4.15 | 4.32 | 53,642 | 4.32 |
| 4/01/2026 | 4.37 | 4.38 | 4.26 | 4.27 | 61,051 | 4.27 |
| 3/31/2026 | 4.34 | 4.43 | 4.25 | 4.32 | 131,144 | 4.32 |
| 3/30/2026 | 4.28 | 4.43 | 4.21 | 4.25 | 112,115 | 4.25 |
| 3/27/2026 | 4.30 | 4.30 | 4.15 | 4.22 | 59,844 | 4.22 |
| 3/26/2026 | 4.35 | 4.47 | 4.29 | 4.36 | 45,343 | 4.36 |
| 3/25/2026 | 4.44 | 4.47 | 4.33 | 4.41 | 88,186 | 4.41 |
| 3/24/2026 | 4.41 | 4.45 | 4.33 | 4.40 | 122,735 | 4.40 |
| 3/23/2026 | 4.32 | 4.43 | 4.26 | 4.43 | 142,523 | 4.43 |
| 3/20/2026 | 4.30 | 4.33 | 4.16 | 4.21 | 206,154 | 4.21 |
| 3/19/2026 | 4.33 | 4.38 | 4.24 | 4.30 | 121,120 | 4.30 |
| 3/18/2026 | 4.26 | 4.41 | 4.10 | 4.35 | 275,214 | 4.35 |
| 3/17/2026 | 4.32 | 4.39 | 4.17 | 4.27 | 246,251 | 4.27 |
| 3/16/2026 | 4.28 | 4.48 | 4.21 | 4.29 | 260,958 | 4.29 |
| 3/13/2026 | 4.31 | 4.52 | 4.12 | 4.28 | 377,061 | 4.28 |
| 3/12/2026 | 4.44 | 4.50 | 4.30 | 4.31 | 143,060 | 4.31 |
| 3/11/2026 | 4.51 | 4.54 | 4.44 | 4.51 | 110,360 | 4.51 |
| 3/10/2026 | 4.57 | 4.63 | 4.45 | 4.53 | 249,575 | 4.53 |
| 3/09/2026 | 4.46 | 4.64 | 4.44 | 4.61 | 134,312 | 4.61 |
| 3/06/2026 | 4.57 | 4.63 | 4.50 | 4.55 | 90,534 | 4.55 |
| 3/05/2026 | 4.78 | 4.82 | 4.58 | 4.64 | 113,149 | 4.64 |
| 3/04/2026 | 4.82 | 4.96 | 4.63 | 4.85 | 117,605 | 4.85 |
| 3/03/2026 | 4.76 | 4.79 | 4.59 | 4.77 | 168,015 | 4.77 |
| 3/02/2026 | 4.71 | 4.93 | 4.71 | 4.87 | 159,752 | 4.87 |
| 2/27/2026 | 4.91 | 5.12 | 4.77 | 4.77 | 138,913 | 4.77 |
| 2/26/2026 | 4.92 | 4.98 | 4.90 | 4.95 | 56,101 | 4.95 |
| 2/25/2026 | 4.79 | 4.99 | 4.67 | 4.92 | 166,968 | 4.92 |
| 2/24/2026 | 4.80 | 4.87 | 4.74 | 4.77 | 159,291 | 4.77 |
| 2/23/2026 | 4.73 | 4.85 | 4.54 | 4.79 | 140,451 | 4.79 |
| 2/20/2026 | 4.64 | 4.79 | 4.46 | 4.74 | 206,526 | 4.74 |
| 2/19/2026 | 4.65 | 4.74 | 4.36 | 4.69 | 587,123 | 4.69 |
| 2/18/2026 | 4.66 | 4.77 | 4.61 | 4.70 | 82,021 | 4.70 |
| 2/17/2026 | 4.72 | 4.80 | 4.57 | 4.67 | 179,546 | 4.67 |
| 2/13/2026 | 4.38 | 4.82 | 4.33 | 4.67 | 231,661 | 4.67 |
| 2/12/2026 | 4.57 | 4.60 | 4.31 | 4.37 | 185,899 | 4.37 |
| 2/11/2026 | 4.68 | 4.68 | 4.48 | 4.56 | 147,182 | 4.56 |
| 2/10/2026 | 4.79 | 4.86 | 4.66 | 4.67 | 235,689 | 4.67 |
| 2/09/2026 | 4.92 | 4.96 | 4.72 | 4.78 | 179,180 | 4.78 |
| 2/06/2026 | 4.89 | 5.01 | 4.80 | 4.92 | 197,147 | 4.92 |
| 2/05/2026 | 5.15 | 5.15 | 4.80 | 4.87 | 253,948 | 4.87 |
| 2/04/2026 | 5.60 | 5.64 | 5.07 | 5.09 | 285,665 | 5.09 |
| 2/03/2026 | 5.71 | 5.80 | 5.47 | 5.52 | 1,354,291 | 5.52 |
| 2/02/2026 | 5.42 | 5.80 | 5.42 | 5.69 | 683,862 | 5.69 |
| 1/30/2026 | 5.46 | 5.50 | 5.32 | 5.39 | 130,354 | 5.39 |
| 1/29/2026 | 5.53 | 5.73 | 5.42 | 5.45 | 91,325 | 5.45 |
| 1/28/2026 | 5.73 | 5.73 | 5.49 | 5.52 | 100,798 | 5.52 |
| 1/27/2026 | 5.61 | 5.83 | 5.54 | 5.68 | 61,365 | 5.68 |
| 1/26/2026 | 5.63 | 5.69 | 5.60 | 5.63 | 65,076 | 5.63 |
| 1/23/2026 | 5.70 | 5.84 | 5.56 | 5.61 | 88,300 | 5.61 |
| 1/22/2026 | 5.70 | 5.83 | 5.60 | 5.68 | 163,070 | 5.68 |
| 1/21/2026 | 5.60 | 5.73 | 5.58 | 5.70 | 215,550 | 5.70 |
| 1/20/2026 | 5.49 | 5.73 | 5.49 | 5.58 | 147,947 | 5.58 |