Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.41	14.76	13.86	14.41	14.41	-	15,773
Apr 1, 2026	13.95	14.49	13.95	14.41	14.41	5.18%	2,070
Mar 31, 2026	13.75	13.95	13.70	13.70	13.70	-0.51%	1,642
Mar 30, 2026	14.49	14.49	13.61	13.77	13.77	-4.31%	5,086
Mar 27, 2026	13.53	14.50	13.53	14.39	14.39	6.63%	10,427
Mar 26, 2026	13.47	13.77	13.46	13.50	13.50	1.09%	10,229
Mar 25, 2026	13.52	13.62	13.35	13.35	13.35	-1.26%	12,302
Mar 24, 2026	14.10	14.10	13.15	13.52	13.52	-2.38%	8,406
Mar 23, 2026	14.86	15.01	13.52	13.85	13.85	-7.97%	26,935
Mar 20, 2026	14.86	15.12	14.85	15.05	15.05	1.28%	5,576
Mar 19, 2026	15.00	15.19	14.85	14.86	14.86	-3.38%	8,163
Mar 18, 2026	15.34	15.38	14.86	15.38	15.38	3.50%	4,302
Mar 17, 2026	14.90	15.37	14.81	14.86	14.86	-0.40%	2,898
Mar 16, 2026	15.00	15.20	14.91	14.92	14.92	0.13%	1,273
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