KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
6.48
-0.04 (-0.61%)
Dec 24, 2025, 4:00 PM EST - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.60 | 6.61 | 6.46 | 6.51 | - | -0.15% | 105,007 |
| Dec 23, 2025 | 6.01 | 6.60 | 6.01 | 6.52 | 6.52 | 7.41% | 506,736 |
| Dec 22, 2025 | 5.93 | 6.19 | 5.70 | 6.07 | 6.07 | 4.66% | 359,458 |
| Dec 19, 2025 | 5.73 | 5.81 | 5.48 | 5.80 | 5.80 | 0.87% | 456,893 |
| Dec 18, 2025 | 5.66 | 5.88 | 5.52 | 5.75 | 5.75 | 4.36% | 107,383 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.44 | 5.51 | 5.51 | -4.51% | 93,593 |
| Dec 16, 2025 | 5.81 | 5.90 | 5.63 | 5.77 | 5.77 | -0.69% | 121,526 |
| Dec 15, 2025 | 5.78 | 5.89 | 5.68 | 5.81 | 5.81 | 0.52% | 104,695 |
| Dec 12, 2025 | 5.89 | 5.90 | 5.67 | 5.78 | 5.78 | -1.37% | 124,709 |
| Dec 11, 2025 | 5.92 | 5.99 | 5.73 | 5.86 | 5.86 | -0.51% | 142,322 |
| Dec 10, 2025 | 5.77 | 5.99 | 5.52 | 5.89 | 5.89 | 2.26% | 262,062 |
| Dec 9, 2025 | 5.73 | 5.86 | 5.60 | 5.76 | 5.76 | 0.52% | 125,030 |
| Dec 8, 2025 | 5.51 | 5.85 | 5.40 | 5.73 | 5.73 | 2.87% | 102,686 |
| Dec 5, 2025 | 5.68 | 5.85 | 5.54 | 5.57 | 5.57 | -1.94% | 88,768 |
| Dec 4, 2025 | 5.73 | 5.84 | 5.49 | 5.68 | 5.68 | -0.70% | 178,241 |
| Dec 3, 2025 | 5.70 | 5.86 | 5.19 | 5.72 | 5.72 | 0.70% | 233,658 |
| Dec 2, 2025 | 5.84 | 5.96 | 5.53 | 5.68 | 5.68 | -2.41% | 197,205 |
| Dec 1, 2025 | 5.86 | 6.11 | 5.68 | 5.82 | 5.82 | -1.69% | 257,370 |
| Nov 28, 2025 | 5.85 | 5.95 | 5.67 | 5.92 | 5.92 | 2.07% | 245,021 |
| 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 |