KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
2.700
-0.020 (-0.74%)
May 23, 2025, 12:01 PM - Market open
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 2.79 | 3.07 | 2.70 | 2.72 | 2.72 | -2.86% | 123,833 |
| May 21, 2025 | 2.88 | 2.91 | 2.78 | 2.80 | 2.80 | -5.08% | 81,258 |
| May 20, 2025 | 2.94 | 3.04 | 2.90 | 2.95 | 2.95 | -0.67% | 61,403 |
| May 19, 2025 | 2.91 | 3.03 | 2.89 | 2.97 | 2.97 | 0.68% | 83,738 |
| May 16, 2025 | 3.06 | 3.15 | 2.95 | 2.95 | 2.95 | -3.59% | 82,930 |
| May 15, 2025 | 3.02 | 3.14 | 2.90 | 3.06 | 3.06 | 1.66% | 245,679 |
| May 14, 2025 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -6.23% | 80,784 |
| May 13, 2025 | 3.27 | 3.30 | 3.15 | 3.21 | 3.21 | -1.23% | 94,758 |
| May 12, 2025 | 3.29 | 3.29 | 3.05 | 3.25 | 3.25 | 3.17% | 155,803 |
| May 9, 2025 | 3.32 | 3.32 | 3.10 | 3.15 | 3.15 | -4.26% | 133,310 |
| May 8, 2025 | 2.95 | 3.35 | 2.95 | 3.29 | 3.29 | 20.96% | 363,711 |
| May 7, 2025 | 2.75 | 2.76 | 2.66 | 2.72 | 2.72 | -0.73% | 105,030 |
| May 6, 2025 | 2.75 | 2.75 | 2.66 | 2.74 | 2.74 | -0.72% | 53,028 |
| May 5, 2025 | 2.86 | 2.86 | 2.70 | 2.76 | 2.76 | -3.16% | 98,610 |
| May 2, 2025 | 2.78 | 2.85 | 2.67 | 2.85 | 2.85 | 3.64% | 164,289 |
| May 1, 2025 | 2.79 | 2.79 | 2.62 | 2.75 | 2.75 | - | 117,249 |
| Apr 30, 2025 | 2.55 | 2.75 | 2.51 | 2.75 | 2.75 | 4.96% | 184,274 |
| Apr 29, 2025 | 2.64 | 2.67 | 2.53 | 2.62 | 2.62 | -1.50% | 145,885 |
| Apr 28, 2025 | 2.45 | 2.66 | 2.35 | 2.66 | 2.66 | 7.69% | 116,896 |
| Apr 25, 2025 | 2.47 | 2.51 | 2.36 | 2.47 | 2.47 | -0.80% | 133,744 |
| Apr 24, 2025 | 2.43 | 2.49 | 2.36 | 2.49 | 2.49 | 2.89% | 43,878 |
| Apr 23, 2025 | 2.49 | 2.52 | 2.40 | 2.42 | 2.42 | - | 76,301 |
| Apr 22, 2025 | 2.28 | 2.48 | 2.28 | 2.42 | 2.42 | 8.04% | 107,240 |
| Apr 21, 2025 | 2.26 | 2.44 | 2.18 | 2.24 | 2.24 | -1.32% | 82,534 |
| Apr 17, 2025 | 2.31 | 2.44 | 2.08 | 2.27 | 2.27 | -0.87% | 48,888 |
| Apr 16, 2025 | 2.39 | 2.39 | 2.26 | 2.29 | 2.29 | -4.58% | 35,430 |
| Apr 15, 2025 | 2.46 | 2.53 | 2.40 | 2.40 | 2.40 | -2.44% | 56,554 |
| Apr 14, 2025 | 2.37 | 2.48 | 2.29 | 2.46 | 2.46 | 6.96% | 70,852 |
| Apr 11, 2025 | 2.28 | 2.33 | 2.19 | 2.30 | 2.30 | 0.88% | 152,898 |
| Apr 10, 2025 | 2.21 | 2.31 | 2.18 | 2.28 | 2.28 | -0.44% | 277,583 |
| Apr 9, 2025 | 2.06 | 2.32 | 1.86 | 2.29 | 2.29 | 11.17% | 589,421 |
| Apr 8, 2025 | 2.24 | 2.45 | 2.03 | 2.06 | 2.06 | -3.74% | 233,419 |
| Apr 7, 2025 | 2.18 | 2.30 | 2.11 | 2.14 | 2.14 | -6.14% | 226,620 |
| Apr 4, 2025 | 2.30 | 2.47 | 2.20 | 2.28 | 2.28 | -3.39% | 158,395 |
| Apr 3, 2025 | 2.40 | 2.49 | 2.32 | 2.36 | 2.36 | -7.45% | 163,985 |
| Apr 2, 2025 | 2.45 | 2.58 | 2.44 | 2.55 | 2.55 | 1.59% | 112,119 |
| Apr 1, 2025 | 2.55 | 2.58 | 2.46 | 2.51 | 2.51 | -1.18% | 95,384 |
| Mar 31, 2025 | 2.62 | 2.66 | 2.53 | 2.54 | 2.54 | -1.93% | 131,583 |
| Mar 28, 2025 | 2.57 | 2.62 | 2.50 | 2.59 | 2.59 | -0.77% | 118,014 |
| Mar 27, 2025 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | -2.61% | 191,960 |
| Mar 26, 2025 | 2.77 | 2.80 | 2.67 | 2.68 | 2.68 | -3.25% | 58,218 |
| Mar 25, 2025 | 2.81 | 2.86 | 2.72 | 2.77 | 2.77 | -1.77% | 153,737 |
| Mar 24, 2025 | 2.83 | 2.90 | 2.79 | 2.82 | 2.82 | 0.36% | 89,101 |
| Mar 21, 2025 | 2.89 | 2.95 | 2.79 | 2.81 | 2.81 | -4.75% | 90,879 |
| Mar 20, 2025 | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | 1.03% | 131,528 |
| Mar 19, 2025 | 2.91 | 2.95 | 2.78 | 2.92 | 2.92 | 0.69% | 247,425 |
| Mar 18, 2025 | 2.96 | 3.00 | 2.86 | 2.90 | 2.90 | -2.36% | 180,630 |
| Mar 17, 2025 | 2.75 | 2.98 | 2.75 | 2.97 | 2.97 | 7.22% | 233,080 |
| Mar 14, 2025 | 2.70 | 2.78 | 2.56 | 2.77 | 2.77 | 2.59% | 262,974 |
| Mar 13, 2025 | 3.15 | 3.15 | 2.68 | 2.70 | 2.70 | -17.68% | 348,012 |