KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.390
+0.180 (4.28%)
Mar 23, 2026, 2:11 PM EDT - Market open
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.32 | 4.40 | 4.27 | 4.38 | - | 4.04% | 34,192 |
| Mar 20, 2026 | 4.30 | 4.33 | 4.16 | 4.21 | 4.21 | -2.09% | 202,546 |
| Mar 19, 2026 | 4.33 | 4.38 | 4.24 | 4.30 | 4.30 | -1.15% | 113,418 |
| Mar 18, 2026 | 4.26 | 4.41 | 4.10 | 4.35 | 4.35 | 1.87% | 275,214 |
| Mar 17, 2026 | 4.32 | 4.39 | 4.17 | 4.27 | 4.27 | -0.47% | 246,250 |
| Mar 16, 2026 | 4.28 | 4.48 | 4.21 | 4.29 | 4.29 | 0.23% | 260,958 |
| Mar 13, 2026 | 4.31 | 4.52 | 4.12 | 4.28 | 4.28 | -0.70% | 376,910 |
| Mar 12, 2026 | 4.44 | 4.51 | 4.30 | 4.31 | 4.31 | -4.43% | 141,388 |
| Mar 11, 2026 | 4.51 | 4.54 | 4.44 | 4.51 | 4.51 | -0.44% | 105,897 |
| Mar 10, 2026 | 4.57 | 4.64 | 4.45 | 4.53 | 4.53 | -1.74% | 249,575 |
| Mar 9, 2026 | 4.46 | 4.64 | 4.44 | 4.61 | 4.61 | 1.32% | 134,281 |
| Mar 6, 2026 | 4.57 | 4.63 | 4.50 | 4.55 | 4.55 | -1.94% | 90,534 |
| Mar 5, 2026 | 4.78 | 4.82 | 4.58 | 4.64 | 4.64 | -4.33% | 113,148 |
| Mar 4, 2026 | 4.82 | 4.96 | 4.63 | 4.85 | 4.85 | 1.68% | 117,576 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.59 | 4.77 | 4.77 | -2.05% | 167,932 |
| Mar 2, 2026 | 4.71 | 4.94 | 4.71 | 4.87 | 4.87 | 2.10% | 159,750 |
| Feb 27, 2026 | 4.91 | 5.12 | 4.77 | 4.77 | 4.77 | -3.64% | 138,882 |
| Feb 26, 2026 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 56,071 |
| Feb 25, 2026 | 4.79 | 4.99 | 4.67 | 4.92 | 4.92 | 3.14% | 166,965 |
| Feb 24, 2026 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -0.42% | 159,041 |
| Feb 23, 2026 | 4.73 | 4.85 | 4.54 | 4.79 | 4.79 | 1.05% | 140,448 |
| Feb 20, 2026 | 4.64 | 4.79 | 4.46 | 4.74 | 4.74 | 1.07% | 206,507 |
| Feb 19, 2026 | 4.65 | 4.74 | 4.36 | 4.69 | 4.69 | -0.21% | 587,123 |
| Feb 18, 2026 | 4.66 | 4.77 | 4.61 | 4.70 | 4.70 | 0.64% | 82,021 |
| Feb 17, 2026 | 4.72 | 4.80 | 4.57 | 4.67 | 4.67 | - | 179,451 |
| Feb 13, 2026 | 4.38 | 4.82 | 4.33 | 4.67 | 4.67 | 6.86% | 231,661 |
| Feb 12, 2026 | 4.57 | 4.60 | 4.31 | 4.37 | 4.37 | -4.17% | 185,879 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.48 | 4.56 | 4.56 | -2.36% | 147,179 |
| Feb 10, 2026 | 4.79 | 4.86 | 4.66 | 4.67 | 4.67 | -2.30% | 235,389 |
| Feb 9, 2026 | 4.92 | 4.96 | 4.72 | 4.78 | 4.78 | -2.85% | 179,180 |
| Feb 6, 2026 | 4.89 | 5.01 | 4.80 | 4.92 | 4.92 | 1.03% | 197,146 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.80 | 4.87 | 4.87 | -4.32% | 253,903 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.07 | 5.09 | 5.09 | -7.79% | 285,521 |
| Feb 3, 2026 | 5.71 | 5.80 | 5.47 | 5.52 | 5.52 | -2.99% | 1,354,286 |
| Feb 2, 2026 | 5.42 | 5.80 | 5.42 | 5.69 | 5.69 | 5.57% | 683,775 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.32 | 5.39 | 5.39 | -1.10% | 129,378 |
| Jan 29, 2026 | 5.53 | 5.73 | 5.42 | 5.45 | 5.45 | -1.27% | 88,288 |
| Jan 28, 2026 | 5.73 | 5.74 | 5.49 | 5.52 | 5.52 | -2.82% | 100,798 |
| Jan 27, 2026 | 5.61 | 5.83 | 5.55 | 5.68 | 5.68 | 0.89% | 61,365 |
| Jan 26, 2026 | 5.63 | 5.69 | 5.60 | 5.63 | 5.63 | 0.36% | 65,076 |
| Jan 23, 2026 | 5.70 | 5.85 | 5.56 | 5.61 | 5.61 | -1.23% | 88,162 |
| Jan 22, 2026 | 5.70 | 5.84 | 5.60 | 5.68 | 5.68 | -0.35% | 163,070 |
| Jan 21, 2026 | 5.60 | 5.73 | 5.58 | 5.70 | 5.70 | 2.15% | 215,550 |
| Jan 20, 2026 | 5.49 | 5.73 | 5.49 | 5.58 | 5.58 | 1.27% | 147,789 |
| Jan 16, 2026 | 5.66 | 5.87 | 5.40 | 5.51 | 5.51 | -2.82% | 128,872 |
| Jan 15, 2026 | 5.58 | 5.86 | 5.54 | 5.67 | 5.67 | 1.80% | 159,261 |
| Jan 14, 2026 | 5.78 | 5.82 | 5.47 | 5.57 | 5.57 | -3.63% | 243,972 |
| Jan 13, 2026 | 5.82 | 5.96 | 5.68 | 5.78 | 5.78 | -1.87% | 101,915 |
| Jan 12, 2026 | 5.58 | 5.90 | 5.13 | 5.89 | 5.89 | 4.25% | 261,517 |
| Jan 9, 2026 | 5.82 | 5.86 | 5.61 | 5.65 | 5.65 | -2.75% | 115,345 |