KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.200
-0.170 (-3.89%)
At close: Apr 10, 2026, 4:00 PM EDT
4.210
+0.010 (0.24%)
After-hours: Apr 10, 2026, 4:10 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.37 | 4.41 | 4.17 | 4.21 | 4.21 | -3.66% | 122,575 |
| Apr 9, 2026 | 4.20 | 4.40 | 4.00 | 4.37 | 4.37 | 4.30% | 765,978 |
| Apr 8, 2026 | 4.33 | 4.42 | 4.11 | 4.19 | 4.19 | -1.18% | 143,542 |
| Apr 7, 2026 | 4.25 | 4.29 | 4.18 | 4.24 | 4.24 | -0.47% | 76,676 |
| Apr 6, 2026 | 4.31 | 4.37 | 4.13 | 4.26 | 4.26 | -1.39% | 77,190 |
| Apr 2, 2026 | 4.19 | 4.33 | 4.15 | 4.32 | 4.32 | 1.17% | 53,641 |
| Apr 1, 2026 | 4.37 | 4.39 | 4.26 | 4.27 | 4.27 | -1.16% | 61,051 |
| Mar 31, 2026 | 4.34 | 4.43 | 4.25 | 4.32 | 4.32 | 1.65% | 131,143 |
| Mar 30, 2026 | 4.28 | 4.43 | 4.21 | 4.25 | 4.25 | 0.71% | 112,115 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.15 | 4.22 | 4.22 | -3.21% | 59,843 |
| Mar 26, 2026 | 4.35 | 4.47 | 4.29 | 4.36 | 4.36 | -1.13% | 45,343 |
| Mar 25, 2026 | 4.44 | 4.47 | 4.33 | 4.41 | 4.41 | 0.23% | 88,186 |
| Mar 24, 2026 | 4.41 | 4.45 | 4.33 | 4.40 | 4.40 | -0.68% | 122,735 |
| Mar 23, 2026 | 4.32 | 4.43 | 4.27 | 4.43 | 4.43 | 5.23% | 142,522 |
| Mar 20, 2026 | 4.30 | 4.33 | 4.16 | 4.21 | 4.21 | -2.09% | 206,049 |
| Mar 19, 2026 | 4.33 | 4.38 | 4.24 | 4.30 | 4.30 | -1.15% | 121,119 |
| 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% | 377,060 |
| Mar 12, 2026 | 4.44 | 4.51 | 4.30 | 4.31 | 4.31 | -4.43% | 143,136 |
| Mar 11, 2026 | 4.51 | 4.54 | 4.44 | 4.51 | 4.51 | -0.44% | 110,360 |
| 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% | 134,311 |
| 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% | 118,106 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.59 | 4.77 | 4.77 | -2.05% | 168,023 |
| Mar 2, 2026 | 4.71 | 4.94 | 4.71 | 4.87 | 4.87 | 2.10% | 159,751 |
| Feb 27, 2026 | 4.91 | 5.12 | 4.77 | 4.77 | 4.77 | -3.64% | 138,913 |
| Feb 26, 2026 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 56,101 |
| Feb 25, 2026 | 4.79 | 4.99 | 4.67 | 4.92 | 4.92 | 3.14% | 166,966 |
| Feb 24, 2026 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -0.42% | 159,292 |
| 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% | 206,526 |
| 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 | - | 179,546 |
| 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% | 185,899 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.48 | 4.56 | 4.56 | -2.36% | 147,182 |
| Feb 10, 2026 | 4.79 | 4.86 | 4.66 | 4.67 | 4.67 | -2.30% | 235,734 |
| 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% | 197,147 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.80 | 4.87 | 4.87 | -4.32% | 254,079 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.07 | 5.09 | 5.09 | -7.79% | 286,242 |
| Feb 3, 2026 | 5.71 | 5.80 | 5.47 | 5.52 | 5.52 | -2.99% | 1,354,291 |
| Feb 2, 2026 | 5.42 | 5.80 | 5.42 | 5.69 | 5.69 | 5.57% | 683,950 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.32 | 5.39 | 5.39 | -1.10% | 130,354 |
| Jan 29, 2026 | 5.53 | 5.73 | 5.42 | 5.45 | 5.45 | -1.27% | 91,474 |