Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.96	19.33	18.76	19.24	19.24	1.80%	5,493
Aug 6, 2026	19.30	19.30	18.55	18.90	18.90	-2.07%	14,391
Aug 5, 2026	19.00	19.50	18.79	19.30	19.30	0.52%	12,635
Aug 4, 2026	18.70	19.20	18.66	19.20	19.20	2.62%	14,693
Aug 3, 2026	18.60	19.01	18.40	18.71	18.71	0.92%	15,271
Jul 31, 2026	17.60	18.54	17.60	18.54	18.54	5.34%	18,070
Jul 30, 2026	17.40	17.62	17.19	17.60	17.60	1.15%	27,339
Jul 29, 2026	17.00	17.40	16.29	17.40	17.40	2.59%	19,453
Jul 28, 2026	16.25	16.96	15.05	16.96	16.96	1.25%	34,406
Jul 27, 2026	17.60	17.60	16.37	16.75	16.75	-3.35%	13,515
Jul 24, 2026	17.82	17.82	17.00	17.33	17.33	-2.31%	30,663
Jul 23, 2026	17.50	17.99	17.16	17.74	17.74	2.48%	5,596
Jul 22, 2026	17.01	17.36	17.01	17.31	17.31	3.10%	4,998
Jul 21, 2026	16.62	17.05	16.62	16.79	16.79	-4.06%	16,611
Jul 20, 2026	17.47	17.75	16.50	17.50	17.50	3.92%	14,135
Jul 17, 2026	17.86	18.00	16.75	16.84	16.84	-5.71%	15,832
Jul 16, 2026	17.74	17.86	17.48	17.86	17.86	2.00%	3,852
Jul 15, 2026	16.97	17.63	16.97	17.51	17.51	3.00%	12,831
Jul 14, 2026	17.02	17.08	16.60	17.00	17.00	-0.12%	39,343
Jul 13, 2026	17.85	17.85	16.72	17.02	17.02	-4.76%	20,398
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