KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
3.010
-0.050 (-1.63%)
Sep 29, 2026, 9:50 AM EDT - Market open
KORU Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.06 | 3.07 | 3.02 | 3.06 | - | - | 1,574 |
| Sep 28, 2026 | 3.21 | 3.25 | 3.02 | 3.06 | 3.06 | -4.67% | 226,574 |
| Sep 25, 2026 | 3.27 | 3.30 | 2.99 | 3.21 | 3.21 | -1.83% | 368,553 |
| Sep 24, 2026 | 3.26 | 3.29 | 3.18 | 3.27 | 3.27 | - | 357,029 |
| Sep 23, 2026 | 3.31 | 3.39 | 3.20 | 3.27 | 3.27 | -1.21% | 465,623 |
| Sep 22, 2026 | 3.25 | 3.33 | 3.20 | 3.31 | 3.31 | 2.48% | 611,516 |
| Sep 21, 2026 | 3.23 | 3.27 | 3.20 | 3.23 | 3.23 | - | 265,262 |
| Sep 18, 2026 | 3.18 | 3.25 | 3.06 | 3.23 | 3.23 | 0.31% | 677,659 |
| Sep 17, 2026 | 3.23 | 3.23 | 3.15 | 3.22 | 3.22 | 0.63% | 174,869 |
| Sep 16, 2026 | 3.16 | 3.22 | 3.13 | 3.20 | 3.20 | 1.27% | 316,331 |
| Sep 15, 2026 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 183,828 |
| Sep 14, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 163,318 |
| Sep 11, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | 0.32% | 129,469 |
| Sep 10, 2026 | 3.23 | 3.24 | 3.12 | 3.15 | 3.15 | - | 160,234 |
| Sep 9, 2026 | 3.21 | 3.27 | 3.12 | 3.15 | 3.15 | -0.63% | 180,564 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | -2.46% | 292,530 |
| Sep 4, 2026 | 3.22 | 3.30 | 3.16 | 3.25 | 3.25 | 0.93% | 116,640 |
| Sep 3, 2026 | 3.34 | 3.34 | 3.21 | 3.22 | 3.22 | -2.42% | 153,559 |
| Sep 2, 2026 | 3.30 | 3.43 | 3.30 | 3.30 | 3.30 | - | 212,521 |
| Sep 1, 2026 | 3.30 | 3.36 | 3.27 | 3.30 | 3.30 | - | 132,737 |
| Aug 31, 2026 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 2.17% | 172,882 |
| Aug 28, 2026 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | 0.94% | 143,840 |
| Aug 27, 2026 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 141,553 |
| Aug 26, 2026 | 3.21 | 3.22 | 3.16 | 3.21 | 3.21 | - | 161,382 |
| Aug 25, 2026 | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | -0.31% | 205,506 |
| Aug 24, 2026 | 3.24 | 3.28 | 3.14 | 3.22 | 3.22 | 0.31% | 186,118 |
| Aug 21, 2026 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | -1.83% | 235,173 |
| Aug 20, 2026 | 3.32 | 3.37 | 3.25 | 3.27 | 3.27 | -1.51% | 238,351 |
| Aug 19, 2026 | 3.37 | 3.41 | 3.28 | 3.32 | 3.32 | -0.30% | 177,937 |
| Aug 18, 2026 | 3.38 | 3.41 | 3.30 | 3.33 | 3.33 | -0.89% | 190,057 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.25 | 3.36 | 3.36 | -1.18% | 282,849 |
| Aug 14, 2026 | 3.35 | 3.45 | 3.27 | 3.40 | 3.40 | 2.26% | 554,161 |
| Aug 13, 2026 | 3.36 | 3.44 | 3.30 | 3.33 | 3.33 | 0.76% | 364,167 |
| Aug 12, 2026 | 3.48 | 3.51 | 3.28 | 3.30 | 3.30 | -4.35% | 561,732 |
| Aug 11, 2026 | 3.43 | 3.52 | 3.42 | 3.45 | 3.45 | 1.47% | 189,152 |
| Aug 10, 2026 | 3.51 | 3.56 | 3.37 | 3.40 | 3.40 | -4.23% | 209,617 |
| Aug 7, 2026 | 3.56 | 3.67 | 3.53 | 3.55 | 3.55 | -0.28% | 396,914 |
| Aug 6, 2026 | 3.86 | 3.89 | 3.21 | 3.56 | 3.56 | -13.80% | 1,075,115 |
| Aug 5, 2026 | 4.27 | 4.30 | 4.07 | 4.13 | 4.13 | -2.59% | 133,412 |
| Aug 4, 2026 | 4.21 | 4.35 | 4.20 | 4.24 | 4.24 | 0.24% | 120,492 |
| Aug 3, 2026 | 4.15 | 4.34 | 4.15 | 4.23 | 4.23 | 2.92% | 142,295 |
| Jul 31, 2026 | 4.14 | 4.20 | 3.96 | 4.11 | 4.11 | - | 124,220 |
| Jul 30, 2026 | 4.15 | 4.23 | 4.04 | 4.11 | 4.11 | 0.98% | 86,360 |
| Jul 29, 2026 | 4.01 | 4.18 | 3.97 | 4.07 | 4.07 | 1.50% | 120,646 |
| Jul 28, 2026 | 4.11 | 4.15 | 4.00 | 4.01 | 4.01 | -1.72% | 135,942 |
| Jul 27, 2026 | 3.90 | 4.12 | 3.86 | 4.08 | 4.08 | 6.53% | 158,415 |
| Jul 24, 2026 | 3.73 | 3.89 | 3.71 | 3.83 | 3.83 | 2.68% | 219,267 |
| Jul 23, 2026 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -3.37% | 162,337 |
| Jul 22, 2026 | 4.03 | 4.03 | 3.83 | 3.86 | 3.86 | -4.22% | 331,461 |
| Jul 21, 2026 | 4.04 | 4.22 | 3.98 | 4.03 | 4.03 | -0.74% | 202,716 |