KORU Medical Systems, Inc. - Common Stock (KRMD)
4.0400
+0.0800 (2.02%)
NASDAQ · Last Trade: Sep 18th, 5:18 PM EDT
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 4.01 | 4.08 | 3.89 | 3.96 | 48,764 | 3.96 |
| 9/16/2025 | 3.91 | 4.04 | 3.89 | 4.02 | 44,289 | 4.02 |
| 9/15/2025 | 3.93 | 3.96 | 3.87 | 3.94 | 26,241 | 3.94 |
| 9/12/2025 | 4.01 | 4.06 | 3.90 | 3.92 | 53,620 | 3.92 |
| 9/11/2025 | 4.06 | 4.12 | 4.00 | 4.02 | 67,725 | 4.02 |
| 9/10/2025 | 4.01 | 4.08 | 3.96 | 4.04 | 53,941 | 4.04 |
| 9/09/2025 | 4.08 | 4.08 | 3.96 | 4.01 | 54,305 | 4.01 |
| 9/08/2025 | 4.10 | 4.11 | 4.04 | 4.08 | 50,680 | 4.08 |
| 9/05/2025 | 4.12 | 4.14 | 4.01 | 4.06 | 94,461 | 4.06 |
| 9/04/2025 | 4.07 | 4.11 | 4.05 | 4.10 | 65,353 | 4.10 |
| 9/03/2025 | 4.11 | 4.20 | 4.03 | 4.04 | 78,403 | 4.04 |
| 9/02/2025 | 4.16 | 4.26 | 4.05 | 4.11 | 88,868 | 4.11 |
| 8/29/2025 | 4.24 | 4.27 | 4.18 | 4.22 | 89,982 | 4.22 |
| 8/28/2025 | 4.30 | 4.30 | 4.20 | 4.23 | 44,428 | 4.23 |
| 8/27/2025 | 4.27 | 4.34 | 4.23 | 4.25 | 59,723 | 4.25 |
| 8/26/2025 | 4.22 | 4.30 | 4.17 | 4.26 | 45,564 | 4.26 |
| 8/25/2025 | 4.37 | 4.39 | 4.12 | 4.20 | 49,157 | 4.20 |
| 8/22/2025 | 4.16 | 4.42 | 4.16 | 4.38 | 169,216 | 4.38 |
| 8/21/2025 | 4.12 | 4.21 | 4.09 | 4.11 | 74,143 | 4.11 |
| 8/20/2025 | 4.12 | 4.17 | 4.05 | 4.15 | 54,688 | 4.15 |
| 8/19/2025 | 4.23 | 4.23 | 4.11 | 4.12 | 59,646 | 4.12 |
| 8/18/2025 | 4.18 | 4.29 | 4.06 | 4.21 | 86,018 | 4.21 |
| 8/15/2025 | 4.15 | 4.19 | 4.08 | 4.17 | 78,791 | 4.17 |
| 8/14/2025 | 4.30 | 4.30 | 4.08 | 4.12 | 123,139 | 4.12 |
| 8/13/2025 | 4.17 | 4.34 | 4.08 | 4.30 | 137,510 | 4.30 |
| 8/12/2025 | 4.10 | 4.19 | 4.09 | 4.15 | 155,143 | 4.15 |
| 8/11/2025 | 4.00 | 4.17 | 3.90 | 4.04 | 141,103 | 4.04 |
| 8/08/2025 | 3.89 | 4.15 | 3.89 | 3.96 | 247,344 | 3.96 |
| 8/07/2025 | 3.41 | 4.13 | 3.41 | 3.87 | 439,719 | 3.87 |
| 8/06/2025 | 3.27 | 3.30 | 3.20 | 3.26 | 213,118 | 3.26 |
| 8/05/2025 | 3.39 | 3.42 | 3.20 | 3.28 | 97,499 | 3.28 |
| 8/04/2025 | 3.50 | 3.50 | 3.31 | 3.38 | 101,644 | 3.38 |
| 8/01/2025 | 3.38 | 3.52 | 3.35 | 3.48 | 145,042 | 3.48 |
| 7/31/2025 | 3.49 | 3.53 | 3.42 | 3.46 | 89,863 | 3.46 |
| 7/30/2025 | 3.52 | 3.61 | 3.44 | 3.49 | 88,699 | 3.49 |
| 7/29/2025 | 3.47 | 3.51 | 3.34 | 3.48 | 101,433 | 3.48 |
| 7/28/2025 | 3.46 | 3.48 | 3.35 | 3.41 | 48,418 | 3.41 |
| 7/25/2025 | 3.54 | 3.58 | 3.38 | 3.46 | 76,585 | 3.46 |
| 7/24/2025 | 3.54 | 3.64 | 3.48 | 3.51 | 66,337 | 3.51 |
| 7/23/2025 | 3.48 | 3.59 | 3.38 | 3.56 | 96,427 | 3.56 |
| 7/22/2025 | 3.44 | 3.52 | 3.39 | 3.43 | 107,931 | 3.43 |
| 7/21/2025 | 3.38 | 3.48 | 3.35 | 3.46 | 110,932 | 3.46 |
| 7/18/2025 | 3.35 | 3.42 | 3.29 | 3.37 | 136,595 | 3.37 |
| 7/17/2025 | 3.13 | 3.33 | 3.08 | 3.30 | 217,301 | 3.30 |
| 7/16/2025 | 2.98 | 3.17 | 2.91 | 3.13 | 231,267 | 3.13 |
| 7/15/2025 | 3.26 | 3.26 | 2.94 | 2.94 | 210,606 | 2.94 |
| 7/14/2025 | 3.47 | 3.59 | 3.17 | 3.22 | 197,798 | 3.22 |
| 7/11/2025 | 3.69 | 3.80 | 3.46 | 3.48 | 91,398 | 3.48 |
| 7/10/2025 | 3.78 | 3.78 | 3.71 | 3.73 | 49,306 | 3.73 |
| 7/09/2025 | 3.82 | 3.83 | 3.72 | 3.75 | 82,812 | 3.75 |
| 7/08/2025 | 3.67 | 3.80 | 3.67 | 3.80 | 162,049 | 3.80 |
| 7/07/2025 | 3.58 | 3.68 | 3.54 | 3.67 | 278,574 | 3.67 |
| 7/03/2025 | 3.66 | 3.68 | 3.57 | 3.62 | 106,116 | 3.62 |
| 7/02/2025 | 3.67 | 3.69 | 3.50 | 3.64 | 303,621 | 3.64 |
| 7/01/2025 | 3.56 | 3.69 | 3.46 | 3.68 | 322,225 | 3.68 |
| 6/30/2025 | 3.69 | 3.77 | 3.45 | 3.58 | 362,713 | 3.58 |
| 6/27/2025 | 3.59 | 3.74 | 3.45 | 3.63 | 5,114,324 | 3.63 |
| 6/26/2025 | 3.44 | 3.64 | 3.37 | 3.58 | 183,604 | 3.58 |
| 6/25/2025 | 3.60 | 3.66 | 3.40 | 3.41 | 167,459 | 3.41 |
| 6/24/2025 | 3.50 | 3.71 | 3.39 | 3.56 | 331,019 | 3.56 |
| 6/23/2025 | 3.38 | 3.52 | 3.36 | 3.43 | 295,827 | 3.43 |
| 6/20/2025 | 3.28 | 3.45 | 3.20 | 3.38 | 241,267 | 3.38 |