KORU Medical Systems, Inc. - Common Stock (KRMD)
4.9500
+0.0300 (0.61%)
NASDAQ · Last Trade: Feb 26th, 10:17 PM EST
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | 5.66 | 5.87 | 5.40 | 5.51 | 133,583 | 5.51 |
| 1/15/2026 | 5.58 | 5.86 | 5.54 | 5.67 | 159,261 | 5.67 |
| 1/14/2026 | 5.78 | 5.82 | 5.47 | 5.57 | 243,972 | 5.57 |
| 1/13/2026 | 5.82 | 5.96 | 5.68 | 5.78 | 101,915 | 5.78 |
| 1/12/2026 | 5.58 | 5.90 | 5.13 | 5.89 | 261,643 | 5.89 |
| 1/09/2026 | 5.82 | 5.86 | 5.61 | 5.65 | 115,345 | 5.65 |
| 1/08/2026 | 5.57 | 5.82 | 5.54 | 5.81 | 85,762 | 5.81 |
| 1/07/2026 | 5.57 | 5.74 | 5.57 | 5.62 | 52,234 | 5.62 |
| 1/06/2026 | 5.60 | 5.65 | 5.31 | 5.59 | 125,329 | 5.59 |
| 1/05/2026 | 5.60 | 5.76 | 5.35 | 5.57 | 205,156 | 5.57 |
| 1/02/2026 | 5.82 | 5.95 | 5.46 | 5.61 | 146,355 | 5.61 |
| 12/31/2025 | 5.73 | 6.00 | 5.71 | 5.81 | 139,732 | 5.81 |
| 12/30/2025 | 6.06 | 6.10 | 5.55 | 5.69 | 228,891 | 5.69 |
| 12/29/2025 | 6.08 | 6.23 | 5.98 | 6.06 | 89,184 | 6.06 |
| 12/26/2025 | 6.45 | 6.50 | 6.21 | 6.23 | 74,607 | 6.23 |
| 12/24/2025 | 6.60 | 6.61 | 6.46 | 6.48 | 105,057 | 6.48 |
| 12/23/2025 | 6.01 | 6.60 | 6.01 | 6.52 | 506,736 | 6.52 |
| 12/22/2025 | 5.93 | 6.19 | 5.70 | 6.07 | 359,460 | 6.07 |
| 12/19/2025 | 5.73 | 5.81 | 5.47 | 5.80 | 457,927 | 5.80 |
| 12/18/2025 | 5.66 | 5.88 | 5.51 | 5.75 | 134,782 | 5.75 |
| 12/17/2025 | 5.79 | 5.79 | 5.44 | 5.51 | 93,593 | 5.51 |
| 12/16/2025 | 5.81 | 5.90 | 5.63 | 5.77 | 121,526 | 5.77 |
| 12/15/2025 | 5.78 | 5.89 | 5.68 | 5.81 | 104,695 | 5.81 |
| 12/12/2025 | 5.89 | 5.90 | 5.67 | 5.78 | 124,709 | 5.78 |
| 12/11/2025 | 5.92 | 5.99 | 5.73 | 5.86 | 142,322 | 5.86 |
| 12/10/2025 | 5.77 | 5.99 | 5.52 | 5.89 | 262,062 | 5.89 |
| 12/09/2025 | 5.68 | 5.86 | 5.60 | 5.76 | 125,030 | 5.76 |
| 12/08/2025 | 5.51 | 5.85 | 5.40 | 5.73 | 102,686 | 5.73 |
| 12/05/2025 | 5.68 | 5.85 | 5.54 | 5.57 | 88,799 | 5.57 |
| 12/04/2025 | 5.73 | 5.84 | 5.49 | 5.68 | 178,241 | 5.68 |
| 12/03/2025 | 5.70 | 5.86 | 5.19 | 5.72 | 233,658 | 5.72 |
| 12/02/2025 | 5.84 | 5.96 | 5.53 | 5.68 | 197,205 | 5.68 |
| 12/01/2025 | 5.86 | 6.11 | 5.68 | 5.82 | 257,370 | 5.82 |
| 11/28/2025 | 5.84 | 5.95 | 5.67 | 5.92 | 245,826 | 5.92 |