KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.230
-0.020 (-0.47%)
At close: Oct 24, 2025, 4:00 PM EDT
4.240
+0.010 (0.24%)
After-hours: Oct 24, 2025, 4:10 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 4.01 | 4.08 | 3.89 | 3.96 | 3.96 | -1.49% | 48,764 |
| Sep 16, 2025 | 3.91 | 4.04 | 3.89 | 4.02 | 4.02 | 2.03% | 44,289 |
| Sep 15, 2025 | 3.93 | 3.96 | 3.87 | 3.94 | 3.94 | 0.51% | 26,241 |
| Sep 12, 2025 | 4.01 | 4.06 | 3.90 | 3.92 | 3.92 | -2.49% | 53,620 |
| Sep 11, 2025 | 4.06 | 4.12 | 4.00 | 4.02 | 4.02 | -0.50% | 67,725 |
| Sep 10, 2025 | 4.01 | 4.08 | 3.96 | 4.04 | 4.04 | 0.75% | 53,941 |
| Sep 9, 2025 | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | -1.72% | 54,305 |
| Sep 8, 2025 | 4.10 | 4.11 | 4.04 | 4.08 | 4.08 | 0.49% | 50,680 |
| Sep 5, 2025 | 4.12 | 4.15 | 4.01 | 4.06 | 4.06 | -0.98% | 94,461 |
| 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 |