KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
3.710
-0.170 (-4.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.88 | 3.89 | 3.68 | 3.71 | 3.71 | -4.38% | 217,551 |
| Feb 20, 2025 | 3.93 | 3.97 | 3.87 | 3.88 | 3.88 | -3.00% | 114,794 |
| Feb 19, 2025 | 4.09 | 4.14 | 3.92 | 4.00 | 4.00 | -3.61% | 305,490 |
| Feb 18, 2025 | 4.37 | 4.38 | 4.11 | 4.15 | 4.15 | -5.03% | 189,791 |
| Feb 14, 2025 | 4.50 | 4.63 | 4.33 | 4.37 | 4.37 | -8.00% | 170,933 |
| Feb 13, 2025 | 4.61 | 4.76 | 4.58 | 4.75 | 4.75 | 2.15% | 207,089 |
| Feb 12, 2025 | 4.60 | 4.83 | 4.55 | 4.65 | 4.65 | - | 166,368 |
| Feb 11, 2025 | 4.63 | 4.77 | 4.60 | 4.65 | 4.65 | - | 197,753 |
| Feb 10, 2025 | 4.59 | 4.70 | 4.55 | 4.65 | 4.65 | 0.65% | 163,767 |
| Feb 7, 2025 | 4.85 | 4.85 | 4.44 | 4.62 | 4.62 | -4.74% | 236,592 |
| Feb 6, 2025 | 4.97 | 4.98 | 4.80 | 4.85 | 4.85 | -1.02% | 509,494 |
| Feb 5, 2025 | 4.75 | 5.02 | 4.69 | 4.90 | 4.90 | 6.52% | 523,415 |
| Feb 4, 2025 | 4.50 | 5.05 | 4.41 | 4.60 | 4.60 | 9.52% | 1,372,527 |
| Feb 3, 2025 | 4.38 | 4.39 | 4.16 | 4.20 | 4.20 | -4.33% | 212,146 |
| Jan 31, 2025 | 4.25 | 4.40 | 4.25 | 4.39 | 4.39 | 3.05% | 197,153 |
| Jan 30, 2025 | 4.32 | 4.37 | 4.21 | 4.26 | 4.26 | -0.70% | 85,160 |
| Jan 29, 2025 | 4.38 | 4.40 | 4.22 | 4.29 | 4.29 | -2.05% | 90,631 |
| Jan 28, 2025 | 4.11 | 4.38 | 4.09 | 4.38 | 4.38 | 5.54% | 210,476 |
| Jan 27, 2025 | 4.15 | 4.30 | 4.05 | 4.15 | 4.15 | 0.73% | 221,901 |
| Jan 24, 2025 | 4.09 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 282,598 |
| Jan 23, 2025 | 4.12 | 4.21 | 4.07 | 4.10 | 4.10 | 0.24% | 220,435 |
| Jan 22, 2025 | 4.13 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 337,416 |
| Jan 21, 2025 | 4.15 | 4.25 | 4.05 | 4.14 | 4.14 | 1.22% | 175,260 |
| Jan 17, 2025 | 4.08 | 4.30 | 4.03 | 4.09 | 4.09 | 2.25% | 192,961 |
| Jan 16, 2025 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | 1.52% | 27,944 |
| Jan 15, 2025 | 4.14 | 4.19 | 3.81 | 3.94 | 3.94 | -3.19% | 132,379 |
| Jan 14, 2025 | 4.06 | 4.07 | 3.84 | 4.07 | 4.07 | 3.04% | 85,278 |
| Jan 13, 2025 | 4.01 | 4.07 | 3.80 | 3.95 | 3.95 | -0.25% | 285,577 |
| Jan 10, 2025 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 26,485 |
| Jan 8, 2025 | 3.97 | 4.05 | 3.91 | 4.00 | 4.00 | -0.25% | 59,047 |
| Jan 7, 2025 | 4.04 | 4.04 | 3.90 | 4.01 | 4.01 | 0.25% | 50,959 |
| Jan 6, 2025 | 3.86 | 4.07 | 3.86 | 4.00 | 4.00 | 2.56% | 178,382 |
| Jan 3, 2025 | 3.89 | 3.96 | 3.79 | 3.90 | 3.90 | 0.39% | 81,092 |
| Jan 2, 2025 | 3.91 | 3.99 | 3.80 | 3.89 | 3.89 | 0.91% | 67,811 |
| Dec 31, 2024 | 3.87 | 3.87 | 3.75 | 3.85 | 3.85 | -1.03% | 46,520 |
| Dec 30, 2024 | 3.90 | 3.94 | 3.75 | 3.89 | 3.89 | -1.27% | 67,044 |
| Dec 27, 2024 | 4.03 | 4.03 | 3.77 | 3.94 | 3.94 | -1.25% | 96,344 |
| Dec 26, 2024 | 4.00 | 4.02 | 3.93 | 3.99 | 3.99 | -0.37% | 239,748 |
| Dec 24, 2024 | 3.99 | 4.04 | 3.93 | 4.01 | 4.01 | 1.39% | 91,556 |
| Dec 23, 2024 | 4.02 | 4.10 | 3.91 | 3.95 | 3.95 | -1.74% | 98,793 |
| Dec 20, 2024 | 3.69 | 4.03 | 3.61 | 4.02 | 4.02 | 8.65% | 209,274 |
| Dec 19, 2024 | 3.70 | 3.80 | 3.61 | 3.70 | 3.70 | - | 36,770 |
| Dec 18, 2024 | 4.15 | 4.15 | 3.64 | 3.70 | 3.70 | -10.19% | 88,828 |
| Dec 17, 2024 | 4.18 | 4.20 | 4.02 | 4.12 | 4.12 | -1.90% | 42,213 |
| Dec 16, 2024 | 4.35 | 4.49 | 4.20 | 4.20 | 4.20 | -2.33% | 103,093 |
| Dec 13, 2024 | 4.40 | 4.60 | 4.24 | 4.30 | 4.30 | -2.27% | 206,263 |
| Dec 12, 2024 | 3.86 | 4.46 | 3.85 | 4.40 | 4.40 | 13.70% | 144,929 |
| Dec 11, 2024 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -1.53% | 58,930 |
| Dec 10, 2024 | 4.08 | 4.11 | 3.89 | 3.93 | 3.93 | -3.91% | 27,922 |
| Dec 9, 2024 | 4.00 | 4.10 | 3.88 | 4.09 | 4.09 | 7.63% | 135,834 |
| Dec 6, 2024 | 3.71 | 3.94 | 3.55 | 3.80 | 3.80 | 4.40% | 36,405 |
| Dec 5, 2024 | 3.95 | 3.96 | 3.53 | 3.64 | 3.64 | -7.85% | 71,179 |
| Dec 4, 2024 | 3.91 | 3.98 | 3.84 | 3.95 | 3.95 | -0.25% | 41,988 |
| Dec 3, 2024 | 3.99 | 4.20 | 3.93 | 3.96 | 3.96 | -0.50% | 100,291 |
| Dec 2, 2024 | 3.94 | 4.03 | 3.84 | 3.98 | 3.98 | - | 46,278 |
| Nov 29, 2024 | 4.03 | 4.10 | 3.86 | 3.98 | 3.98 | -1.36% | 31,804 |
| Nov 27, 2024 | 3.82 | 4.04 | 3.77 | 4.04 | 4.04 | 5.91% | 76,183 |
| Nov 26, 2024 | 3.67 | 3.85 | 3.60 | 3.81 | 3.81 | 4.10% | 59,641 |
| Nov 25, 2024 | 3.53 | 3.73 | 3.50 | 3.66 | 3.66 | 3.98% | 46,282 |
| Nov 22, 2024 | 3.65 | 3.73 | 3.49 | 3.52 | 3.52 | -1.68% | 53,228 |
| Nov 21, 2024 | 3.66 | 3.70 | 3.50 | 3.58 | 3.58 | -1.92% | 99,230 |
| Nov 20, 2024 | 3.34 | 3.69 | 3.25 | 3.65 | 3.65 | 10.27% | 61,027 |
| Nov 19, 2024 | 3.22 | 3.34 | 3.15 | 3.31 | 3.31 | 5.08% | 34,414 |
| Nov 18, 2024 | 3.25 | 3.32 | 3.00 | 3.15 | 3.15 | -0.63% | 38,436 |
| Nov 15, 2024 | 3.08 | 3.20 | 2.97 | 3.17 | 3.17 | 2.92% | 92,755 |
| Nov 14, 2024 | 3.40 | 3.40 | 3.04 | 3.08 | 3.08 | -3.75% | 99,298 |
| Nov 13, 2024 | 2.97 | 3.25 | 2.92 | 3.20 | 3.20 | 7.74% | 140,987 |
| Nov 12, 2024 | 3.00 | 3.00 | 2.88 | 2.97 | 2.97 | 2.95% | 31,417 |
| Nov 11, 2024 | 3.01 | 3.01 | 2.80 | 2.89 | 2.89 | 0.52% | 34,190 |
| Nov 8, 2024 | 2.77 | 3.05 | 2.77 | 2.87 | 2.87 | 1.77% | 22,694 |
| Nov 7, 2024 | 2.85 | 2.92 | 2.70 | 2.82 | 2.82 | 0.36% | 43,966 |
| Nov 6, 2024 | 2.88 | 2.93 | 2.67 | 2.81 | 2.81 | 0.18% | 55,538 |
| Nov 5, 2024 | 2.65 | 2.84 | 2.65 | 2.81 | 2.81 | 4.66% | 26,716 |
| Nov 4, 2024 | 2.67 | 2.70 | 2.60 | 2.68 | 2.68 | -0.74% | 13,955 |
| Nov 1, 2024 | 2.91 | 2.91 | 2.62 | 2.70 | 2.70 | -7.53% | 53,166 |
| Oct 31, 2024 | 2.65 | 2.92 | 2.52 | 2.92 | 2.92 | 11.03% | 51,236 |
| Oct 30, 2024 | 2.55 | 2.70 | 2.55 | 2.63 | 2.63 | 2.73% | 14,109 |
| Oct 29, 2024 | 2.68 | 2.71 | 2.55 | 2.56 | 2.56 | -0.78% | 20,599 |
| Oct 28, 2024 | 2.40 | 2.65 | 2.39 | 2.58 | 2.58 | 1.98% | 19,463 |
| Oct 25, 2024 | 2.51 | 2.56 | 2.49 | 2.53 | 2.53 | 0.40% | 51,904 |
| Oct 24, 2024 | 2.48 | 2.53 | 2.41 | 2.52 | 2.52 | 1.20% | 36,210 |
| Oct 23, 2024 | 2.48 | 2.59 | 2.44 | 2.49 | 2.49 | 1.22% | 65,022 |
| Oct 22, 2024 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -3.53% | 20,699 |
| Oct 21, 2024 | 2.58 | 2.61 | 2.45 | 2.55 | 2.55 | -2.30% | 50,552 |
| Oct 18, 2024 | 2.54 | 2.64 | 2.49 | 2.61 | 2.61 | 2.35% | 15,895 |
| Oct 17, 2024 | 2.59 | 2.59 | 2.49 | 2.55 | 2.55 | -4.14% | 191,601 |
| Oct 16, 2024 | 2.61 | 2.67 | 2.57 | 2.66 | 2.66 | 2.31% | 40,719 |
| Oct 15, 2024 | 2.69 | 2.69 | 2.53 | 2.60 | 2.60 | -4.76% | 20,117 |
| Oct 14, 2024 | 2.69 | 2.73 | 2.64 | 2.73 | 2.73 | 0.37% | 106,579 |
| Oct 11, 2024 | 2.60 | 2.76 | 2.60 | 2.72 | 2.72 | 5.02% | 22,707 |
| Oct 10, 2024 | 2.57 | 2.65 | 2.50 | 2.59 | 2.59 | 0.78% | 38,594 |
| Oct 9, 2024 | 2.43 | 2.59 | 2.43 | 2.57 | 2.57 | 6.20% | 15,248 |
| Oct 8, 2024 | 2.50 | 2.58 | 2.42 | 2.42 | 2.42 | -3.20% | 8,617 |
| Oct 7, 2024 | 2.60 | 2.61 | 2.50 | 2.50 | 2.50 | -4.58% | 34,226 |
| Oct 4, 2024 | 2.59 | 2.69 | 2.59 | 2.62 | 2.62 | -2.60% | 4,326 |
| Oct 3, 2024 | 2.70 | 2.74 | 2.69 | 2.69 | 2.69 | 1.51% | 6,109 |
| Oct 2, 2024 | 2.68 | 2.69 | 2.46 | 2.65 | 2.65 | -1.85% | 66,198 |
| Oct 1, 2024 | 2.77 | 2.93 | 2.70 | 2.70 | 2.70 | -1.10% | 59,544 |
| Sep 30, 2024 | 2.79 | 2.83 | 2.67 | 2.73 | 2.73 | -1.44% | 40,712 |
| Sep 27, 2024 | 2.70 | 2.80 | 2.68 | 2.77 | 2.77 | 2.59% | 39,082 |