KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
2.440
-0.050 (-2.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |