Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.33	16.74	16.33	16.72	16.72	2.58%	55,539
May 14, 2026	16.15	16.30	15.78	16.30	16.30	1.56%	21,600
May 13, 2026	16.10	16.15	15.76	16.05	16.05	-0.93%	9,806
May 12, 2026	15.45	16.20	15.31	16.20	16.20	3.58%	16,658
May 11, 2026	15.70	15.70	15.63	15.64	15.64	-1.14%	10,207
May 8, 2026	15.52	15.82	15.51	15.82	15.82	2.06%	437
May 7, 2026	15.50	15.67	15.50	15.50	15.50	-0.06%	199
May 6, 2026	15.47	15.89	15.47	15.51	15.51	0.26%	515
May 5, 2026	15.00	15.87	15.00	15.47	15.47	3.13%	4,122
May 4, 2026	15.60	15.61	15.00	15.00	15.00	-3.72%	2,399
May 1, 2026	15.93	15.93	15.55	15.58	15.58	-2.26%	1,408
Apr 30, 2026	15.69	15.98	15.51	15.94	15.94	1.92%	1,341
Apr 29, 2026	15.83	15.83	15.38	15.64	15.64	-1.26%	1,832
Apr 28, 2026	15.67	15.84	15.67	15.84	15.84	1.08%	126
Apr 27, 2026	15.65	15.90	15.40	15.67	15.67	0.13%	8,214
Apr 24, 2026	15.54	15.72	15.54	15.65	15.65	0.06%	1,483
Apr 23, 2026	15.64	15.64	15.64	15.64	15.64	3.85%	951
Apr 22, 2026	15.50	15.52	15.06	15.06	15.06	-1.70%	315
Apr 21, 2026	15.60	15.65	15.30	15.32	15.32	-0.91%	2,934
Apr 20, 2026	15.30	15.78	15.10	15.46	15.46	1.05%	2,693
Apr 17, 2026	15.30	15.30	15.18	15.30	15.30	0.99%	313,666
Apr 16, 2026	15.00	15.30	15.00	15.15	15.15	1.00%	3,926
Apr 15, 2026	15.46	15.46	15.00	15.00	15.00	-3.54%	4,509
Apr 14, 2026	15.37	15.55	15.33	15.55	15.55	0.78%	9,114
Apr 13, 2026	15.25	15.68	14.93	15.43	15.43	2.32%	9,114
Apr 10, 2026	15.08	15.08	15.08	15.08	15.08	-	4,127
Apr 9, 2026	15.25	15.58	15.08	15.08	15.08	-1.11%	4,127
Apr 8, 2026	15.44	15.55	15.25	15.25	15.25	2.83%	11,410
Apr 7, 2026	14.39	15.08	14.39	14.83	14.83	2.91%	11,410
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%	15,773
Mar 31, 2026	13.75	13.95	13.70	13.70	13.70	-0.51%	2,070
Mar 30, 2026	14.49	14.49	13.61	13.77	13.77	-	5,086
Mar 29, 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	6.59%	10,427
Mar 26, 2026	13.47	13.77	13.46	13.50	13.50	1.12%	10,427
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%	12,302
Mar 23, 2026	14.86	15.01	13.52	13.85	13.85	-	26,935
Mar 22, 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