Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.30	19.90	19.10	19.90	-	3.11%	25,521
Jun 18, 2026	19.25	19.41	19.07	19.30	19.30	0.26%	20,917
Jun 17, 2026	19.49	19.49	18.55	19.25	19.25	-	126,238
Jun 16, 2026	18.64	19.40	18.24	19.25	19.25	4.17%	13,063
Jun 15, 2026	18.53	18.88	17.62	18.48	18.48	0.43%	18,697
Jun 12, 2026	19.24	19.63	17.61	18.40	18.40	-4.37%	22,237
Jun 11, 2026	19.40	19.40	19.08	19.24	19.24	-2.93%	4,479
Jun 10, 2026	20.24	20.24	19.07	19.82	19.82	-1.54%	2,973
Jun 9, 2026	20.05	20.24	18.90	20.13	20.13	-1.32%	13,453
Jun 5, 2026	20.14	20.49	20.13	20.40	20.40	1.34%	18,683
Jun 4, 2026	19.94	20.25	19.94	20.13	20.13	0.75%	28,007
Jun 3, 2026	19.94	20.58	19.57	19.98	19.98	-0.55%	8,195
Jun 2, 2026	20.01	20.47	19.57	20.09	20.09	2.03%	24,477
Jun 1, 2026	18.89	21.15	18.89	19.69	19.69	4.35%	26,460
May 29, 2026	18.05	19.20	17.95	18.87	18.87	4.54%	21,374
May 28, 2026	18.00	18.22	17.70	18.05	18.05	0.28%	11,306
May 27, 2026	17.48	18.00	17.48	18.00	18.00	2.97%	59,230
May 26, 2026	17.28	18.00	16.91	17.48	17.48	2.40%	13,271
May 25, 2026	17.05	17.30	16.95	17.07	17.07	1.55%	17,080
May 22, 2026	16.40	17.30	16.40	16.81	16.81	3.77%	18,204
May 21, 2026	16.10	16.40	15.97	16.20	16.20	1.82%	8,137
May 20, 2026	16.30	16.30	15.87	15.91	15.91	-1.49%	19,480
May 19, 2026	16.40	16.44	16.11	16.15	16.15	-0.86%	1,197
May 18, 2026	16.56	16.72	15.89	16.29	16.29	-1.63%	16,413
May 15, 2026	16.33	16.80	16.33	16.56	16.56	1.60%	58,946
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%	654
Apr 15, 2026	15.46	15.46	15.00	15.00	15.00	-3.54%	3,926
Apr 14, 2026	15.37	15.55	15.33	15.55	15.55	0.78%	4,509
Apr 13, 2026	15.25	15.68	14.93	15.43	15.43	2.32%	9,114
Apr 9, 2026	15.25	15.58	15.08	15.08	15.08	-1.11%	4,127