Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.00	15.17	14.85	14.90	14.90	-3.87%	6,015
Mar 12, 2026	15.50	15.50	15.09	15.50	15.50	0.13%	4,794
Mar 11, 2026	15.35	15.50	15.32	15.48	15.48	1.51%	5,220
Mar 10, 2026	15.05	15.53	15.05	15.25	15.25	-	5,247
Mar 9, 2026	15.78	15.78	14.71	15.25	15.25	-4.63%	25,122
Mar 6, 2026	16.06	16.06	15.80	15.99	15.99	-0.50%	6,860
Mar 5, 2026	16.00	16.09	15.33	16.07	16.07	0.44%	7,743
Mar 4, 2026	16.09	16.09	15.90	16.00	16.00	-0.56%	9,900
Mar 3, 2026	15.90	16.10	15.90	16.09	16.09	1.19%	3,715
Mar 2, 2026	15.90	16.01	15.70	15.90	15.90	1.02%	12,486
Feb 27, 2026	15.67	16.07	15.60	15.74	15.74	0.96%	4,887
Feb 26, 2026	15.75	15.75	15.31	15.59	15.59	-1.14%	2,019
Feb 25, 2026	15.34	15.83	15.34	15.77	15.77	1.94%	7,709
Feb 24, 2026	15.50	15.50	15.35	15.47	15.47	0.45%	13,775
Feb 23, 2026	15.59	15.77	15.39	15.40	15.40	-0.90%	14,557
Feb 20, 2026	15.60	15.65	15.45	15.54	15.54	-0.64%	6,899
Feb 19, 2026	15.60	15.76	15.60	15.64	15.64	0.26%	3,465
Feb 18, 2026	15.80	15.80	15.39	15.60	15.60	-1.89%	12,112
Feb 17, 2026	15.31	15.90	15.31	15.90	15.90	3.38%	18,172
Feb 16, 2026	15.81	15.98	15.35	15.38	15.38	-2.72%	12,574
Feb 13, 2026	16.07	16.07	15.35	15.81	15.81	-2.89%	18,730
Feb 12, 2026	16.70	16.70	15.20	16.28	16.28	0.74%	22,351
Feb 11, 2026	16.44	16.44	16.05	16.16	15.91	-1.04%	24,491
Feb 10, 2026	16.47	16.70	16.00	16.33	16.08	0.12%	58,277
Feb 9, 2026	15.75	16.47	15.73	16.31	16.06	3.56%	62,701
Feb 6, 2026	15.52	15.81	15.40	15.75	15.51	1.48%	23,541
Feb 5, 2026	15.67	15.91	15.43	15.52	15.28	-0.58%	5,766
Feb 4, 2026	15.40	15.61	15.35	15.61	15.37	1.36%	15,852
Feb 3, 2026	15.50	15.70	15.35	15.40	15.16	-0.26%	14,025
Feb 2, 2026	15.40	15.50	15.26	15.44	15.20	0.98%	8,536
Jan 30, 2026	15.25	15.44	15.17	15.29	15.05	0.07%	8,103
Jan 29, 2026	15.23	15.28	15.07	15.28	15.04	-0.13%	1,567
Jan 28, 2026	15.30	15.30	14.91	15.30	15.06	-	6,203
Jan 27, 2026	14.64	15.50	14.64	15.30	15.06	4.58%	9,257
Jan 23, 2026	14.40	14.70	14.31	14.63	14.40	2.31%	9,416
Jan 22, 2026	14.30	14.40	14.30	14.30	14.08	0.07%	5,668
Jan 21, 2026	14.10	14.29	14.05	14.29	14.07	2.00%	7,787
Jan 20, 2026	14.26	14.26	14.01	14.01	13.79	-1.75%	1,324
Jan 19, 2026	14.20	14.30	14.20	14.26	14.04	0.78%	4,011
Jan 16, 2026	14.05	14.15	14.05	14.15	13.93	1.14%	17,914
Jan 15, 2026	14.06	14.06	13.98	13.99	13.77	-0.57%	907
Jan 14, 2026	14.04	14.07	14.00	14.07	13.85	0.50%	9,813
Jan 13, 2026	14.07	14.07	14.00	14.00	13.78	0.14%	3,959
Jan 12, 2026	14.00	14.07	13.98	13.98	13.76	-0.14%	3,624
Jan 9, 2026	14.00	14.01	13.98	14.00	13.78	0.14%	1,809
Jan 8, 2026	14.00	14.02	13.98	13.98	13.76	-0.14%	2,209
Jan 7, 2026	14.00	14.01	13.98	14.00	13.78	-0.14%	6,336
Jan 6, 2026	14.03	14.03	14.00	14.02	13.80	0.14%	1,688
Jan 5, 2026	14.04	14.06	13.98	14.00	13.78	-0.43%	2,156
Jan 2, 2026	13.97	14.06	13.97	14.06	13.84	0.64%	244