KORU Medical Systems, Inc. - Common Stock (KRMD)
4.2706
+0.0206 (0.48%)
NASDAQ · Last Trade: Oct 23rd, 2:05 PM EDT
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |