Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	14.00	14.15	13.98	14.15	14.15	1.58%	8,878
Aug 11, 2025	13.94	14.15	13.90	13.93	13.93	0.14%	55,588
Aug 8, 2025	13.90	13.96	13.89	13.91	13.91	0.07%	20,585
Aug 7, 2025	13.93	13.93	13.81	13.90	13.90	-0.36%	9,788
Aug 6, 2025	13.81	13.95	13.55	13.95	13.95	0.79%	21,101
Aug 5, 2025	13.49	13.95	13.38	13.84	13.84	3.52%	20,212
Aug 4, 2025	13.10	13.50	13.10	13.37	13.37	2.06%	15,624
Aug 1, 2025	13.01	13.10	13.00	13.10	13.10	0.77%	17,501
Jul 31, 2025	12.90	13.00	12.67	13.00	13.00	1.48%	7,539
Jul 30, 2025	12.60	13.01	12.52	12.81	12.81	2.40%	22,995
Jul 29, 2025	12.38	12.60	12.27	12.51	12.51	1.38%	24,383
Jul 28, 2025	12.26	12.49	12.25	12.34	12.34	2.92%	13,440
Jul 25, 2025	11.70	11.99	11.48	11.99	11.99	2.48%	9,852
Jul 24, 2025	11.70	11.70	11.70	11.70	11.70	-	22
Jul 23, 2025	11.58	11.70	11.46	11.70	11.70	2.09%	1,247
Jul 22, 2025	11.70	11.75	11.46	11.46	11.46	-2.05%	16,298
Jul 21, 2025	11.73	11.73	11.50	11.70	11.70	2.01%	3,899
Jul 18, 2025	11.27	11.75	11.26	11.47	11.47	1.06%	8,802
Jul 17, 2025	11.27	11.35	11.27	11.35	11.35	-	565
Jul 16, 2025	11.27	11.45	11.22	11.35	11.35	0.35%	4,380
Jul 15, 2025	11.35	11.39	11.22	11.31	11.31	-0.26%	5,714
Jul 14, 2025	11.22	11.45	11.22	11.34	11.34	0.98%	1,662
Jul 11, 2025	11.44	11.45	11.20	11.23	11.23	-0.97%	3,575
Jul 10, 2025	11.18	11.45	11.18	11.34	11.34	1.61%	5,023
Jul 9, 2025	11.20	11.20	11.15	11.16	11.16	0.09%	4,424
Jul 8, 2025	11.13	11.20	11.13	11.15	11.15	0.72%	7,782
Jul 7, 2025	11.14	11.14	11.02	11.07	11.07	-0.63%	4,670
Jul 4, 2025	11.14	11.14	11.02	11.14	11.14	-0.54%	6,724
Jul 3, 2025	11.02	11.20	10.96	11.20	11.20	2.75%	7,837
Jul 2, 2025	11.04	11.10	10.90	10.90	10.90	-2.07%	3,083
Jul 1, 2025	11.02	11.13	10.86	11.13	11.13	1.00%	1,256
Jun 30, 2025	10.85	11.02	10.50	11.02	11.02	1.57%	8,152
Jun 27, 2025	10.53	10.86	10.46	10.85	10.85	3.33%	5,323
Jun 26, 2025	10.65	10.65	10.48	10.50	10.50	-0.47%	3,253
Jun 25, 2025	10.55	10.55	10.55	10.55	10.55	-	-
Jun 24, 2025	10.41	10.55	10.41	10.55	10.55	1.34%	1,338
Jun 23, 2025	10.40	10.73	10.40	10.41	10.41	-0.67%	6,147
Jun 20, 2025	10.50	10.59	10.41	10.48	10.48	-	4,800
Jun 19, 2025	10.70	10.89	10.47	10.48	10.48	-0.19%	6,270
Jun 18, 2025	10.50	10.50	10.50	10.50	10.50	-	1,593
Jun 17, 2025	10.71	10.71	10.50	10.50	10.50	-1.04%	1,641
Jun 16, 2025	10.60	10.61	10.50	10.61	10.61	0.09%	1,264
Jun 13, 2025	10.95	10.95	10.50	10.60	10.60	0.86%	1,801
Jun 12, 2025	10.61	10.70	10.50	10.51	10.51	-0.47%	4,610
Jun 11, 2025	10.60	10.62	10.55	10.56	10.56	-0.47%	2,854
Jun 10, 2025	10.65	10.65	10.55	10.61	10.61	-0.47%	1,412
Jun 6, 2025	10.80	10.80	10.65	10.66	10.66	-1.30%	1,056
Jun 5, 2025	10.70	10.80	10.55	10.80	10.80	-	2,562
Jun 4, 2025	10.80	10.80	10.80	10.80	10.80	0.93%	14
Jun 3, 2025	10.55	10.81	10.55	10.70	10.70	1.33%	4,044