Korvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.44	15.55	15.25	15.25	15.25	2.83%	2,908
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%	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