Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	15.60	15.76	15.60	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
Dec 31, 2025	14.01	14.03	13.97	13.97	13.75	-	1,247
Dec 30, 2025	14.00	14.07	13.96	13.97	13.75	-0.21%	2,739
Dec 29, 2025	14.00	14.07	13.95	14.00	13.78	0.43%	5,700
Dec 24, 2025	14.00	14.07	13.94	13.94	13.72	-0.36%	1,131
Dec 23, 2025	13.97	14.01	13.93	13.99	13.77	0.14%	15,179
Dec 22, 2025	13.94	14.00	13.94	13.97	13.75	0.14%	2,886
Dec 19, 2025	13.96	13.97	13.93	13.95	13.73	0.36%	571
Dec 18, 2025	13.91	14.01	13.90	13.90	13.68	-0.07%	5,380
Dec 17, 2025	13.95	13.97	13.90	13.91	13.69	-0.71%	2,325
Dec 16, 2025	14.03	14.03	13.90	14.01	13.79	-0.21%	8,957
Dec 15, 2025	14.04	14.10	14.00	14.04	13.82	0.29%	5,539
Dec 12, 2025	13.99	14.07	13.90	14.00	13.78	-	17,372
Dec 11, 2025	14.00	14.00	13.90	14.00	13.78	0.14%	3,925
Dec 10, 2025	13.98	14.19	13.98	13.98	13.76	-	2,160
Dec 9, 2025	14.20	14.20	13.98	13.98	13.76	-0.85%	4,804
Dec 8, 2025	14.02	14.20	14.02	14.10	13.88	-0.63%	5,575