KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.100
+0.060 (1.49%)
Sep 4, 2025, 4:00 PM - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.07 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 65,353 |
| Sep 3, 2025 | 4.11 | 4.20 | 4.03 | 4.04 | 4.04 | -1.70% | 78,403 |
| Sep 2, 2025 | 4.16 | 4.27 | 4.05 | 4.11 | 4.11 | -2.61% | 88,868 |
| Aug 29, 2025 | 4.24 | 4.27 | 4.18 | 4.22 | 4.22 | -0.24% | 89,982 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.20 | 4.23 | 4.23 | -0.47% | 44,428 |
| Aug 27, 2025 | 4.27 | 4.34 | 4.23 | 4.25 | 4.25 | -0.23% | 59,723 |
| Aug 26, 2025 | 4.22 | 4.31 | 4.17 | 4.26 | 4.26 | 1.43% | 45,564 |
| Aug 25, 2025 | 4.37 | 4.39 | 4.12 | 4.20 | 4.20 | -4.11% | 49,157 |
| Aug 22, 2025 | 4.16 | 4.42 | 4.16 | 4.38 | 4.38 | 6.57% | 169,216 |
| Aug 21, 2025 | 4.12 | 4.21 | 4.09 | 4.11 | 4.11 | -0.96% | 74,143 |
| Aug 20, 2025 | 4.12 | 4.18 | 4.05 | 4.15 | 4.15 | 0.73% | 54,688 |
| Aug 19, 2025 | 4.23 | 4.23 | 4.11 | 4.12 | 4.12 | -2.14% | 59,646 |
| Aug 18, 2025 | 4.18 | 4.29 | 4.06 | 4.21 | 4.21 | 0.96% | 86,019 |
| Aug 15, 2025 | 4.15 | 4.19 | 4.08 | 4.17 | 4.17 | 1.21% | 78,791 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.08 | 4.12 | 4.12 | -4.19% | 123,139 |
| Aug 13, 2025 | 4.17 | 4.34 | 4.08 | 4.30 | 4.30 | 3.61% | 137,520 |
| Aug 12, 2025 | 4.10 | 4.19 | 4.09 | 4.15 | 4.15 | 2.72% | 155,143 |
| Aug 11, 2025 | 4.00 | 4.17 | 3.91 | 4.04 | 4.04 | 2.02% | 141,115 |
| Aug 8, 2025 | 3.89 | 4.15 | 3.89 | 3.96 | 3.96 | 2.33% | 247,344 |
| Aug 7, 2025 | 3.41 | 4.13 | 3.41 | 3.87 | 3.87 | 18.71% | 439,723 |
| Aug 6, 2025 | 3.27 | 3.30 | 3.20 | 3.26 | 3.26 | -0.61% | 213,118 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.20 | 3.28 | 3.28 | -2.96% | 97,499 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.32 | 3.38 | 3.38 | -2.87% | 101,644 |
| Aug 1, 2025 | 3.38 | 3.52 | 3.35 | 3.48 | 3.48 | 0.58% | 145,042 |
| Jul 31, 2025 | 3.49 | 3.53 | 3.42 | 3.46 | 3.46 | -0.86% | 89,863 |
| Jul 30, 2025 | 3.52 | 3.61 | 3.44 | 3.49 | 3.49 | 0.29% | 88,699 |
| Jul 29, 2025 | 3.47 | 3.51 | 3.34 | 3.48 | 3.48 | 2.05% | 101,433 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.35 | 3.41 | 3.41 | -1.45% | 48,418 |
| Jul 25, 2025 | 3.54 | 3.58 | 3.38 | 3.46 | 3.46 | -1.42% | 76,585 |
| Jul 24, 2025 | 3.54 | 3.64 | 3.48 | 3.51 | 3.51 | -1.40% | 66,411 |
| Jul 23, 2025 | 3.48 | 3.59 | 3.38 | 3.56 | 3.56 | 3.79% | 96,427 |
| Jul 22, 2025 | 3.44 | 3.53 | 3.39 | 3.43 | 3.43 | -0.87% | 107,931 |
| Jul 21, 2025 | 3.38 | 3.48 | 3.36 | 3.46 | 3.46 | 2.67% | 110,932 |
| Jul 18, 2025 | 3.35 | 3.42 | 3.29 | 3.37 | 3.37 | 2.12% | 136,595 |
| Jul 17, 2025 | 3.13 | 3.34 | 3.08 | 3.30 | 3.30 | 5.43% | 217,301 |
| Jul 16, 2025 | 2.98 | 3.18 | 2.91 | 3.13 | 3.13 | 6.46% | 231,267 |
| Jul 15, 2025 | 3.26 | 3.26 | 2.94 | 2.94 | 2.94 | -8.70% | 210,606 |
| Jul 14, 2025 | 3.47 | 3.59 | 3.17 | 3.22 | 3.22 | -7.47% | 197,798 |
| Jul 11, 2025 | 3.69 | 3.80 | 3.46 | 3.48 | 3.48 | -6.70% | 91,398 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -0.53% | 49,306 |
| Jul 9, 2025 | 3.82 | 3.83 | 3.72 | 3.75 | 3.75 | -1.32% | 82,812 |
| Jul 8, 2025 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | 3.54% | 162,049 |
| Jul 7, 2025 | 3.58 | 3.68 | 3.54 | 3.67 | 3.67 | 1.38% | 278,574 |
| Jul 3, 2025 | 3.66 | 3.68 | 3.57 | 3.62 | 3.62 | -0.55% | 106,116 |
| Jul 2, 2025 | 3.67 | 3.69 | 3.50 | 3.64 | 3.64 | -1.09% | 303,621 |
| Jul 1, 2025 | 3.56 | 3.69 | 3.46 | 3.68 | 3.68 | 2.79% | 322,225 |
| Jun 30, 2025 | 3.69 | 3.77 | 3.45 | 3.58 | 3.58 | -1.38% | 362,714 |
| Jun 27, 2025 | 3.59 | 3.74 | 3.45 | 3.63 | 3.63 | 1.40% | 5,114,316 |
| Jun 26, 2025 | 3.44 | 3.64 | 3.37 | 3.58 | 3.58 | 4.99% | 183,604 |
| Jun 25, 2025 | 3.60 | 3.66 | 3.40 | 3.41 | 3.41 | -4.21% | 167,459 |