KORU Medical Systems, Inc. - Common Stock (KRMD)
5.7700
-0.0400 (-0.69%)
NASDAQ · Last Trade: Dec 17th, 2:53 AM EST
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/26/2025 | 5.19 | 5.88 | 5.17 | 5.80 | 504,331 | 5.80 |
| 11/25/2025 | 4.90 | 5.25 | 4.68 | 5.25 | 353,974 | 5.25 |
| 11/24/2025 | 4.80 | 4.99 | 4.71 | 4.89 | 129,920 | 4.89 |
| 11/21/2025 | 4.36 | 4.83 | 4.33 | 4.78 | 189,988 | 4.78 |
| 11/20/2025 | 4.40 | 4.60 | 4.36 | 4.40 | 145,996 | 4.40 |
| 11/19/2025 | 4.45 | 4.45 | 4.29 | 4.35 | 159,020 | 4.35 |
| 11/18/2025 | 4.48 | 4.62 | 4.41 | 4.47 | 167,920 | 4.47 |
| 11/17/2025 | 4.32 | 4.58 | 4.32 | 4.49 | 220,512 | 4.49 |
| 11/14/2025 | 4.30 | 4.40 | 4.19 | 4.32 | 135,679 | 4.32 |
| 11/13/2025 | 4.00 | 4.49 | 3.85 | 4.35 | 388,798 | 4.35 |
| 11/12/2025 | 3.84 | 3.91 | 3.77 | 3.78 | 92,062 | 3.78 |
| 11/11/2025 | 3.93 | 4.04 | 3.71 | 3.73 | 568,562 | 3.73 |
| 11/10/2025 | 3.90 | 4.05 | 3.79 | 3.92 | 32,955 | 3.92 |
| 11/07/2025 | 3.96 | 3.98 | 3.87 | 3.90 | 64,459 | 3.90 |
| 11/06/2025 | 4.03 | 4.03 | 3.82 | 3.96 | 59,819 | 3.96 |
| 11/05/2025 | 3.87 | 4.05 | 3.76 | 4.03 | 74,802 | 4.03 |
| 11/04/2025 | 3.80 | 3.86 | 3.77 | 3.86 | 24,889 | 3.86 |
| 11/03/2025 | 3.97 | 3.97 | 3.81 | 3.84 | 43,065 | 3.84 |
| 10/31/2025 | 3.85 | 3.99 | 3.80 | 3.96 | 69,285 | 3.96 |
| 10/30/2025 | 3.96 | 3.98 | 3.85 | 3.90 | 34,156 | 3.90 |
| 10/29/2025 | 3.98 | 4.09 | 3.88 | 3.95 | 92,549 | 3.95 |
| 10/28/2025 | 4.13 | 4.14 | 3.94 | 4.01 | 60,593 | 4.01 |
| 10/27/2025 | 4.22 | 4.22 | 4.07 | 4.13 | 70,782 | 4.13 |
| 10/24/2025 | 4.29 | 4.29 | 4.20 | 4.24 | 25,551 | 4.24 |
| 10/23/2025 | 4.29 | 4.32 | 4.21 | 4.25 | 57,011 | 4.25 |
| 10/22/2025 | 4.21 | 4.29 | 4.15 | 4.25 | 70,618 | 4.25 |
| 10/21/2025 | 4.10 | 4.21 | 4.09 | 4.19 | 37,049 | 4.19 |
| 10/20/2025 | 4.09 | 4.15 | 4.08 | 4.14 | 35,302 | 4.14 |
| 10/17/2025 | 3.98 | 4.15 | 3.92 | 4.05 | 83,070 | 4.05 |
| 10/16/2025 | 4.08 | 4.14 | 3.94 | 4.02 | 59,970 | 4.02 |
| 10/15/2025 | 4.14 | 4.19 | 3.96 | 4.08 | 49,284 | 4.08 |
| 10/14/2025 | 4.02 | 4.14 | 3.97 | 4.14 | 38,251 | 4.14 |
| 10/13/2025 | 4.33 | 4.40 | 3.99 | 4.07 | 44,090 | 4.07 |
| 10/10/2025 | 4.28 | 4.39 | 4.23 | 4.29 | 135,026 | 4.29 |
| 10/09/2025 | 4.17 | 4.28 | 4.10 | 4.27 | 121,532 | 4.27 |
| 10/08/2025 | 3.95 | 4.22 | 3.89 | 4.19 | 236,967 | 4.19 |
| 10/07/2025 | 3.96 | 4.09 | 3.93 | 3.93 | 132,490 | 3.93 |
| 10/06/2025 | 3.88 | 4.00 | 3.78 | 3.96 | 102,169 | 3.96 |
| 10/03/2025 | 3.80 | 3.92 | 3.80 | 3.85 | 43,032 | 3.85 |
| 10/02/2025 | 3.80 | 3.92 | 3.72 | 3.78 | 49,047 | 3.78 |
| 10/01/2025 | 3.80 | 3.99 | 3.80 | 3.81 | 85,811 | 3.81 |
| 9/30/2025 | 3.83 | 3.87 | 3.74 | 3.83 | 63,888 | 3.83 |
| 9/29/2025 | 3.99 | 3.99 | 3.82 | 3.84 | 87,771 | 3.84 |
| 9/26/2025 | 3.92 | 3.98 | 3.90 | 3.96 | 51,087 | 3.96 |
| 9/25/2025 | 3.93 | 3.99 | 3.90 | 3.92 | 48,861 | 3.92 |
| 9/24/2025 | 4.03 | 4.10 | 3.91 | 3.95 | 55,538 | 3.95 |
| 9/23/2025 | 4.00 | 4.08 | 3.99 | 4.03 | 103,447 | 4.03 |
| 9/22/2025 | 4.16 | 4.18 | 3.98 | 4.02 | 83,850 | 4.02 |
| 9/19/2025 | 4.04 | 4.24 | 3.88 | 4.16 | 616,460 | 4.16 |
| 9/18/2025 | 4.00 | 4.09 | 3.85 | 4.04 | 65,419 | 4.04 |
| 9/17/2025 | 4.01 | 4.08 | 3.89 | 3.96 | 48,764 | 3.96 |