KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
5.80
+0.55 (10.48%)
At close: Nov 26, 2025, 4:00 PM EST
5.69
-0.11 (-1.90%)
After-hours: Nov 26, 2025, 7:46 PM EST
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.19 | 5.88 | 5.17 | 5.80 | 5.80 | 10.48% | 504,316 |
| Nov 25, 2025 | 4.90 | 5.25 | 4.68 | 5.25 | 5.25 | 7.36% | 353,874 |
| Nov 24, 2025 | 4.80 | 4.99 | 4.71 | 4.89 | 4.89 | 2.30% | 129,920 |
| Nov 21, 2025 | 4.36 | 4.83 | 4.33 | 4.78 | 4.78 | 8.64% | 189,869 |
| Nov 20, 2025 | 4.40 | 4.60 | 4.36 | 4.40 | 4.40 | 1.15% | 145,494 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.29 | 4.35 | 4.35 | -2.68% | 159,020 |
| Nov 18, 2025 | 4.48 | 4.62 | 4.41 | 4.47 | 4.47 | -0.45% | 167,920 |
| Nov 17, 2025 | 4.32 | 4.58 | 4.32 | 4.49 | 4.49 | 3.94% | 220,832 |
| Nov 14, 2025 | 4.30 | 4.40 | 4.19 | 4.32 | 4.32 | -0.69% | 135,679 |
| Nov 13, 2025 | 4.00 | 4.49 | 3.85 | 4.35 | 4.35 | 15.08% | 388,798 |
| Nov 12, 2025 | 3.84 | 3.91 | 3.77 | 3.78 | 3.78 | 1.34% | 92,062 |
| Nov 11, 2025 | 3.93 | 4.04 | 3.71 | 3.73 | 3.73 | -4.85% | 568,565 |
| Nov 10, 2025 | 3.90 | 4.05 | 3.80 | 3.92 | 3.92 | 0.51% | 32,955 |
| Nov 7, 2025 | 3.96 | 3.98 | 3.87 | 3.90 | 3.90 | -1.52% | 64,459 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.96 | -1.74% | 59,819 |
| Nov 5, 2025 | 3.87 | 4.05 | 3.76 | 4.03 | 4.03 | 4.40% | 74,802 |
| Nov 4, 2025 | 3.80 | 3.86 | 3.77 | 3.86 | 3.86 | 0.52% | 24,889 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.81 | 3.84 | 3.84 | -3.03% | 43,065 |
| Oct 31, 2025 | 3.85 | 3.99 | 3.80 | 3.96 | 3.96 | 1.54% | 69,285 |
| Oct 30, 2025 | 3.96 | 3.98 | 3.85 | 3.90 | 3.90 | -1.27% | 34,156 |
| Oct 29, 2025 | 3.98 | 4.10 | 3.88 | 3.95 | 3.95 | -1.50% | 92,549 |
| Oct 28, 2025 | 4.13 | 4.14 | 3.94 | 4.01 | 4.01 | -2.91% | 60,613 |
| Oct 27, 2025 | 4.22 | 4.22 | 4.07 | 4.13 | 4.13 | -2.59% | 70,782 |
| Oct 24, 2025 | 4.29 | 4.29 | 4.20 | 4.24 | 4.24 | -0.24% | 25,551 |
| Oct 23, 2025 | 4.29 | 4.32 | 4.21 | 4.25 | 4.25 | - | 57,011 |
| Oct 22, 2025 | 4.21 | 4.29 | 4.15 | 4.25 | 4.25 | 1.43% | 70,618 |
| Oct 21, 2025 | 4.10 | 4.21 | 4.09 | 4.19 | 4.19 | 1.21% | 37,049 |
| Oct 20, 2025 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 2.22% | 35,302 |
| Oct 17, 2025 | 3.98 | 4.15 | 3.92 | 4.05 | 4.05 | 0.75% | 83,070 |
| Oct 16, 2025 | 4.08 | 4.14 | 3.94 | 4.02 | 4.02 | -1.47% | 59,970 |
| Oct 15, 2025 | 4.14 | 4.19 | 3.96 | 4.08 | 4.08 | -1.45% | 49,284 |
| Oct 14, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 1.72% | 38,251 |
| Oct 13, 2025 | 4.33 | 4.40 | 3.99 | 4.07 | 4.07 | -5.13% | 44,090 |
| Oct 10, 2025 | 4.28 | 4.39 | 4.23 | 4.29 | 4.29 | 0.47% | 135,026 |
| Oct 9, 2025 | 4.17 | 4.28 | 4.10 | 4.27 | 4.27 | 1.91% | 121,532 |
| Oct 8, 2025 | 3.95 | 4.22 | 3.89 | 4.19 | 4.19 | 6.62% | 236,969 |
| Oct 7, 2025 | 3.96 | 4.09 | 3.93 | 3.93 | 3.93 | -0.76% | 132,490 |
| Oct 6, 2025 | 3.88 | 4.00 | 3.78 | 3.96 | 3.96 | 2.86% | 102,169 |
| Oct 3, 2025 | 3.80 | 3.92 | 3.80 | 3.85 | 3.85 | 1.85% | 43,032 |
| Oct 2, 2025 | 3.80 | 3.93 | 3.72 | 3.78 | 3.78 | -0.79% | 49,047 |
| Oct 1, 2025 | 3.80 | 3.99 | 3.80 | 3.81 | 3.81 | -0.52% | 85,811 |
| Sep 30, 2025 | 3.83 | 3.87 | 3.74 | 3.83 | 3.83 | -0.26% | 63,891 |
| Sep 29, 2025 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | -3.03% | 87,771 |
| Sep 26, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 1.02% | 43,089 |
| Sep 25, 2025 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 48,861 |
| Sep 24, 2025 | 4.03 | 4.10 | 3.91 | 3.95 | 3.95 | -1.99% | 55,539 |
| Sep 23, 2025 | 4.00 | 4.09 | 3.99 | 4.03 | 4.03 | 0.25% | 103,447 |
| Sep 22, 2025 | 4.16 | 4.19 | 3.98 | 4.02 | 4.02 | -3.37% | 83,850 |
| Sep 19, 2025 | 4.04 | 4.24 | 3.88 | 4.16 | 4.16 | 2.97% | 616,460 |
| Sep 18, 2025 | 4.00 | 4.09 | 3.85 | 4.04 | 4.04 | 2.02% | 65,419 |