KORU Medical Systems, Inc. - Common Stock (KRMD)
4.1100
-0.1300 (-3.07%)
NASDAQ· Last Trade: Jul 18th, 7:41 PM EDT
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 4.19 | 4.20 | 4.05 | 4.11 | 107,300 | 4.11 |
| 7/16/2026 | 4.15 | 4.36 | 4.12 | 4.24 | 113,388 | 4.24 |
| 7/15/2026 | 4.17 | 4.25 | 4.12 | 4.13 | 77,112 | 4.13 |
| 7/14/2026 | 4.28 | 4.39 | 4.13 | 4.15 | 117,534 | 4.15 |
| 7/13/2026 | 4.28 | 4.41 | 4.22 | 4.23 | 87,092 | 4.23 |
| 7/10/2026 | 4.43 | 4.46 | 4.24 | 4.28 | 104,707 | 4.28 |
| 7/09/2026 | 4.43 | 4.61 | 4.36 | 4.43 | 72,860 | 4.43 |
| 7/08/2026 | 4.58 | 4.60 | 4.43 | 4.43 | 101,963 | 4.43 |
| 7/07/2026 | 4.63 | 4.72 | 4.54 | 4.59 | 111,071 | 4.59 |
| 7/06/2026 | 4.49 | 4.67 | 4.41 | 4.60 | 100,666 | 4.60 |
| 7/02/2026 | 4.39 | 4.54 | 4.39 | 4.49 | 116,481 | 4.49 |
| 7/01/2026 | 4.21 | 4.41 | 4.17 | 4.40 | 101,217 | 4.40 |
| 6/30/2026 | 4.36 | 4.36 | 4.03 | 4.20 | 177,895 | 4.20 |
| 6/29/2026 | 4.46 | 4.55 | 4.29 | 4.37 | 158,148 | 4.37 |
| 6/26/2026 | 4.28 | 4.55 | 4.27 | 4.46 | 819,930 | 4.46 |
| 6/25/2026 | 4.21 | 4.35 | 4.20 | 4.28 | 93,879 | 4.28 |
| 6/24/2026 | 4.13 | 4.25 | 4.10 | 4.19 | 150,553 | 4.19 |
| 6/23/2026 | 3.86 | 4.13 | 3.84 | 4.13 | 94,730 | 4.13 |
| 6/22/2026 | 3.88 | 3.92 | 3.80 | 3.86 | 145,458 | 3.86 |
| 6/18/2026 | 3.94 | 4.02 | 3.86 | 3.90 | 396,033 | 3.90 |
| 6/17/2026 | 3.96 | 4.00 | 3.83 | 3.88 | 104,990 | 3.88 |
| 6/16/2026 | 3.93 | 4.00 | 3.91 | 3.94 | 111,213 | 3.94 |
| 6/15/2026 | 4.02 | 4.04 | 3.85 | 3.87 | 116,572 | 3.87 |
| 6/12/2026 | 4.00 | 4.03 | 3.95 | 4.00 | 93,967 | 4.00 |
| 6/11/2026 | 4.01 | 4.03 | 3.90 | 4.00 | 135,367 | 4.00 |
| 6/10/2026 | 4.02 | 4.10 | 3.96 | 3.98 | 108,346 | 3.98 |
| 6/09/2026 | 4.00 | 4.13 | 3.97 | 4.00 | 171,101 | 4.00 |
| 6/08/2026 | 3.93 | 4.04 | 3.93 | 3.99 | 73,264 | 3.99 |
| 6/05/2026 | 4.11 | 4.21 | 3.91 | 3.93 | 58,557 | 3.93 |
| 6/04/2026 | 3.95 | 4.17 | 3.95 | 4.14 | 113,372 | 4.14 |
| 6/03/2026 | 4.05 | 4.08 | 3.92 | 3.92 | 105,598 | 3.92 |
| 6/02/2026 | 4.03 | 4.16 | 4.03 | 4.05 | 97,658 | 4.05 |
| 6/01/2026 | 4.01 | 4.10 | 4.01 | 4.07 | 73,696 | 4.07 |
| 5/29/2026 | 4.17 | 4.18 | 4.04 | 4.06 | 66,117 | 4.06 |
| 5/28/2026 | 4.13 | 4.24 | 4.12 | 4.18 | 70,784 | 4.18 |
| 5/27/2026 | 4.21 | 4.26 | 4.14 | 4.15 | 75,286 | 4.15 |
| 5/26/2026 | 4.11 | 4.25 | 4.09 | 4.20 | 82,919 | 4.20 |
| 5/22/2026 | 4.18 | 4.18 | 4.07 | 4.10 | 149,641 | 4.10 |
| 5/21/2026 | 3.98 | 4.18 | 3.98 | 4.14 | 104,392 | 4.14 |
| 5/20/2026 | 3.96 | 4.07 | 3.96 | 4.00 | 112,072 | 4.00 |
| 5/19/2026 | 3.85 | 3.98 | 3.84 | 3.96 | 66,717 | 3.96 |
| 5/18/2026 | 3.88 | 4.02 | 3.83 | 3.83 | 108,364 | 3.83 |
| 5/15/2026 | 3.92 | 4.00 | 3.87 | 3.90 | 147,083 | 3.90 |
| 5/14/2026 | 3.87 | 4.00 | 3.80 | 3.98 | 258,314 | 3.98 |
| 5/13/2026 | 3.96 | 4.01 | 3.81 | 3.85 | 202,542 | 3.85 |
| 5/12/2026 | 4.02 | 4.06 | 3.94 | 4.00 | 226,251 | 4.00 |
| 5/11/2026 | 4.17 | 4.17 | 4.01 | 4.02 | 105,036 | 4.02 |
| 5/08/2026 | 4.37 | 4.38 | 4.11 | 4.20 | 146,824 | 4.20 |
| 5/07/2026 | 4.49 | 4.68 | 4.33 | 4.44 | 380,748 | 4.44 |
| 5/06/2026 | 4.08 | 4.08 | 4.00 | 4.01 | 158,224 | 4.01 |
| 5/05/2026 | 4.03 | 4.11 | 3.96 | 4.08 | 70,575 | 4.08 |
| 5/04/2026 | 4.06 | 4.13 | 3.98 | 3.99 | 82,969 | 3.99 |
| 5/01/2026 | 3.99 | 4.16 | 3.93 | 4.07 | 75,498 | 4.07 |
| 4/30/2026 | 3.94 | 4.08 | 3.94 | 3.99 | 95,088 | 3.99 |
| 4/29/2026 | 4.06 | 4.12 | 3.94 | 3.97 | 117,915 | 3.97 |
| 4/28/2026 | 4.07 | 4.19 | 4.04 | 4.08 | 57,839 | 4.08 |
| 4/27/2026 | 3.94 | 4.11 | 3.94 | 4.06 | 105,726 | 4.06 |
| 4/24/2026 | 3.97 | 4.06 | 3.93 | 3.96 | 150,985 | 3.96 |
| 4/23/2026 | 4.10 | 4.15 | 3.98 | 3.99 | 106,398 | 3.99 |
| 4/22/2026 | 4.03 | 4.17 | 3.92 | 4.11 | 115,895 | 4.11 |
| 4/21/2026 | 4.27 | 4.29 | 3.97 | 4.02 | 124,003 | 4.02 |
| 4/20/2026 | 4.28 | 4.36 | 4.21 | 4.26 | 151,733 | 4.26 |