KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
2.590
-0.020 (-0.77%)
At close: Mar 28, 2025, 4:00 PM
2.677
+0.087 (3.35%)
After-hours: Mar 28, 2025, 5:14 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 3.16 | 3.33 | 3.15 | 3.28 | 3.28 | 5.47% | 263,831 |
| Mar 11, 2025 | 2.98 | 3.17 | 2.87 | 3.11 | 3.11 | 4.36% | 171,263 |
| Mar 10, 2025 | 3.10 | 3.12 | 2.95 | 2.98 | 2.98 | -5.70% | 127,550 |
| Mar 7, 2025 | 3.15 | 3.17 | 3.05 | 3.16 | 3.16 | - | 138,579 |
| Mar 6, 2025 | 3.18 | 3.25 | 3.12 | 3.16 | 3.16 | -1.86% | 82,105 |
| Mar 5, 2025 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | 0.94% | 133,154 |
| Mar 4, 2025 | 3.20 | 3.29 | 3.16 | 3.19 | 3.19 | -3.33% | 171,991 |
| Mar 3, 2025 | 3.46 | 3.53 | 3.27 | 3.30 | 3.30 | -4.62% | 300,864 |
| Feb 28, 2025 | 3.47 | 3.58 | 3.29 | 3.46 | 3.46 | 0.87% | 235,500 |
| Feb 27, 2025 | 3.58 | 3.60 | 3.41 | 3.43 | 3.43 | -4.19% | 147,912 |
| Feb 26, 2025 | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | -1.38% | 134,813 |
| Feb 25, 2025 | 3.68 | 3.68 | 3.50 | 3.63 | 3.63 | -1.63% | 156,967 |
| Feb 24, 2025 | 3.71 | 3.76 | 3.63 | 3.69 | 3.69 | -0.54% | 119,057 |
| Feb 21, 2025 | 3.88 | 3.89 | 3.68 | 3.71 | 3.71 | -4.38% | 217,564 |
| Feb 20, 2025 | 3.93 | 3.97 | 3.87 | 3.88 | 3.88 | -3.00% | 114,794 |
| Feb 19, 2025 | 4.09 | 4.14 | 3.92 | 4.00 | 4.00 | -3.61% | 305,490 |
| Feb 18, 2025 | 4.37 | 4.38 | 4.11 | 4.15 | 4.15 | -5.03% | 189,791 |
| Feb 14, 2025 | 4.50 | 4.63 | 4.33 | 4.37 | 4.37 | -8.00% | 170,933 |
| Feb 13, 2025 | 4.61 | 4.76 | 4.58 | 4.75 | 4.75 | 2.15% | 207,089 |
| Feb 12, 2025 | 4.60 | 4.83 | 4.55 | 4.65 | 4.65 | - | 166,368 |
| Feb 11, 2025 | 4.63 | 4.77 | 4.60 | 4.65 | 4.65 | - | 197,753 |
| Feb 10, 2025 | 4.59 | 4.70 | 4.55 | 4.65 | 4.65 | 0.65% | 163,767 |
| Feb 7, 2025 | 4.85 | 4.85 | 4.44 | 4.62 | 4.62 | -4.74% | 236,592 |
| Feb 6, 2025 | 4.97 | 4.98 | 4.80 | 4.85 | 4.85 | -1.02% | 509,494 |
| Feb 5, 2025 | 4.75 | 5.02 | 4.69 | 4.90 | 4.90 | 6.52% | 523,415 |
| Feb 4, 2025 | 4.50 | 5.05 | 4.41 | 4.60 | 4.60 | 9.52% | 1,372,527 |
| Feb 3, 2025 | 4.38 | 4.39 | 4.16 | 4.20 | 4.20 | -4.33% | 212,146 |
| Jan 31, 2025 | 4.25 | 4.40 | 4.25 | 4.39 | 4.39 | 3.05% | 197,153 |
| Jan 30, 2025 | 4.32 | 4.37 | 4.21 | 4.26 | 4.26 | -0.70% | 85,160 |
| Jan 29, 2025 | 4.38 | 4.40 | 4.22 | 4.29 | 4.29 | -2.05% | 90,631 |
| Jan 28, 2025 | 4.11 | 4.38 | 4.09 | 4.38 | 4.38 | 5.54% | 210,476 |
| Jan 27, 2025 | 4.15 | 4.30 | 4.05 | 4.15 | 4.15 | 0.73% | 221,901 |
| Jan 24, 2025 | 4.09 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 282,598 |
| Jan 23, 2025 | 4.12 | 4.21 | 4.07 | 4.10 | 4.10 | 0.24% | 220,435 |
| Jan 22, 2025 | 4.13 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 337,416 |
| Jan 21, 2025 | 4.15 | 4.25 | 4.05 | 4.14 | 4.14 | 1.22% | 175,260 |
| Jan 17, 2025 | 4.08 | 4.30 | 4.03 | 4.09 | 4.09 | 2.25% | 192,961 |
| Jan 16, 2025 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | 1.52% | 27,944 |