Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.58	17.87	17.40	17.87	17.87	1.65%	12,828
Jul 9, 2026	17.58	17.80	17.58	17.58	17.58	-1.24%	32,167
Jul 8, 2026	18.29	18.90	17.59	17.80	17.80	-2.73%	20,856
Jul 7, 2026	17.36	18.31	17.36	18.30	18.30	4.87%	8,442
Jul 6, 2026	17.60	17.70	17.21	17.45	17.45	-3.59%	40,393
Jul 3, 2026	18.00	18.17	17.54	18.10	18.10	1.91%	29,261
Jul 2, 2026	17.69	18.10	17.51	17.76	17.76	-1.82%	14,813
Jul 1, 2026	19.29	19.29	17.45	18.09	18.09	-7.14%	39,369
Jun 30, 2026	19.58	19.58	19.11	19.48	19.48	-0.41%	3,167
Jun 29, 2026	19.50	19.93	19.50	19.56	19.56	-1.16%	10,723
Jun 26, 2026	20.20	20.34	19.62	19.79	19.79	-2.46%	8,935
Jun 25, 2026	20.75	21.16	19.70	20.29	20.29	-3.84%	12,059
Jun 24, 2026	20.75	21.16	20.75	21.10	21.10	-0.89%	8,304
Jun 23, 2026	21.49	21.49	20.76	21.29	21.29	-0.93%	12,709
Jun 22, 2026	20.00	21.49	20.00	21.49	21.49	6.76%	28,971
Jun 19, 2026	19.30	20.17	19.10	20.13	20.13	4.30%	36,269
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