Skip to main content
KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.020
+0.320 (8.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

KORU Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.694.033.614.024.028.65%209,274
Dec 19, 20243.703.803.613.703.70-36,770
Dec 18, 20244.154.153.643.703.70-10.19%88,828
Dec 17, 20244.184.204.024.124.12-1.90%42,213
Dec 16, 20244.354.494.204.204.20-2.33%103,093
Dec 13, 20244.404.604.244.304.30-2.27%206,263
Dec 12, 20243.864.463.854.404.4013.70%144,929
Dec 11, 20244.044.073.873.873.87-1.53%58,930
Dec 10, 20244.084.113.893.933.93-3.91%27,922
Dec 9, 20244.004.103.884.094.097.63%135,834
Dec 6, 20243.713.943.553.803.804.40%36,405
Dec 5, 20243.953.963.533.643.64-7.85%71,179
Dec 4, 20243.913.983.843.953.95-0.25%41,988
Dec 3, 20243.994.203.933.963.96-0.50%100,291
Dec 2, 20243.944.033.843.983.98-46,278
Nov 29, 20244.034.103.863.983.98-1.36%31,804
Nov 27, 20243.824.043.774.044.045.91%76,183
Nov 26, 20243.673.853.603.813.814.10%59,641
Nov 25, 20243.533.733.503.663.663.98%46,282
Nov 22, 20243.653.733.493.523.52-1.68%53,228
Nov 21, 20243.663.703.503.583.58-1.92%99,230
Nov 20, 20243.343.693.253.653.6510.27%61,027
Nov 19, 20243.223.343.153.313.315.08%34,414
Nov 18, 20243.253.323.003.153.15-0.63%38,436
Nov 15, 20243.083.202.973.173.172.92%92,755
Nov 14, 20243.403.403.043.083.08-3.75%99,298
Nov 13, 20242.973.252.923.203.207.74%140,987
Nov 12, 20243.003.002.882.972.972.95%31,417
Nov 11, 20243.013.012.802.892.890.52%34,190
Nov 8, 20242.773.052.772.872.871.77%22,694
Nov 7, 20242.852.922.702.822.820.36%43,966
Nov 6, 20242.882.932.672.812.810.18%55,538
Nov 5, 20242.652.842.652.812.814.66%26,716
Nov 4, 20242.672.702.602.682.68-0.74%13,955
Nov 1, 20242.912.912.622.702.70-7.53%53,166
Oct 31, 20242.652.922.522.922.9211.03%51,236
Oct 30, 20242.552.702.552.632.632.73%14,109
Oct 29, 20242.682.712.552.562.56-0.78%20,599
Oct 28, 20242.402.652.392.582.581.98%19,463
Oct 25, 20242.512.562.492.532.530.40%51,904
Oct 24, 20242.482.532.412.522.521.20%36,210
Oct 23, 20242.482.592.442.492.491.22%65,022
Oct 22, 20242.522.542.462.462.46-3.53%20,699
Oct 21, 20242.582.612.452.552.55-2.30%50,552
Oct 18, 20242.542.642.492.612.612.35%15,895
Oct 17, 20242.592.592.492.552.55-4.14%191,601
Oct 16, 20242.612.672.572.662.662.31%40,719
Oct 15, 20242.692.692.532.602.60-4.76%20,117
Oct 14, 20242.692.732.642.732.730.37%106,579
Oct 11, 20242.602.762.602.722.725.02%22,707
Oct 10, 20242.572.652.502.592.590.78%38,594
Oct 9, 20242.432.592.432.572.576.20%15,248
Oct 8, 20242.502.582.422.422.42-3.20%8,617
Oct 7, 20242.602.612.502.502.50-4.58%34,226
Oct 4, 20242.592.692.592.622.62-2.60%4,326
Oct 3, 20242.702.742.692.692.691.51%6,109
Oct 2, 20242.682.692.462.652.65-1.85%66,198
Oct 1, 20242.772.932.702.702.70-1.10%59,544
Sep 30, 20242.792.832.672.732.73-1.44%40,712
Sep 27, 20242.702.802.682.772.772.59%39,082
Sep 26, 20242.752.752.682.702.70-11,178
Sep 25, 20242.702.842.662.702.700.75%40,471
Sep 24, 20242.702.772.672.682.68-13,732
Sep 23, 20242.702.752.582.682.68-0.37%21,629
Sep 20, 20242.672.692.562.692.694.67%88,325
Sep 19, 20242.612.732.542.572.57-3.75%36,466
Sep 18, 20242.502.842.472.672.676.37%118,405
Sep 17, 20242.432.592.402.512.515.02%54,395
Sep 16, 20242.502.602.252.392.39-4.40%1,212,087
Sep 13, 20242.502.582.402.502.50-0.79%22,397
Sep 12, 20242.522.552.452.522.520.40%34,500
Sep 11, 20242.522.552.492.512.510.40%64,629
Sep 10, 20242.472.552.432.502.501.21%32,189
Sep 9, 20242.442.492.422.472.470.41%74,918
Sep 6, 20242.472.492.322.462.46-0.40%127,926
Sep 5, 20242.442.492.402.472.472.49%23,028
Sep 4, 20242.422.512.412.412.41-1.23%28,649
Sep 3, 20242.512.542.352.442.44-3.17%55,790
Aug 30, 20242.532.532.402.522.523.28%48,455
Aug 29, 20242.472.472.442.442.44-2,282
Aug 28, 20242.352.472.342.442.442.95%18,880
Aug 27, 20242.342.432.332.372.371.28%193,202
Aug 26, 20242.352.482.302.342.34-0.43%69,477
Aug 23, 20242.232.362.202.352.356.33%93,507
Aug 22, 20242.222.302.202.212.21-51,760
Aug 21, 20242.232.282.202.212.21-2.21%81,843
Aug 20, 20242.292.372.262.262.260.44%33,321
Aug 19, 20242.312.382.252.252.25-2.60%33,272
Aug 16, 20242.312.332.232.312.310.43%18,631
Aug 15, 20242.372.372.282.302.30-0.43%16,414
Aug 14, 20242.432.432.262.312.31-2.53%20,539
Aug 13, 20242.432.522.362.372.37-3.66%31,552
Aug 12, 20242.482.562.462.462.46-3.15%37,071
Aug 9, 20242.452.602.432.542.542.42%55,648
Aug 8, 20242.462.722.412.482.4816.43%115,355
Aug 7, 20242.242.402.132.132.13-4.91%102,862
Aug 6, 20242.252.302.212.242.240.90%80,779
Aug 5, 20242.212.282.202.222.22-3.06%38,114
Aug 2, 20242.252.322.252.292.29-1.29%30,609
Aug 1, 20242.322.392.272.322.32-43,895