KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
3.320
-0.010 (-0.30%)
Aug 19, 2026, 4:00 PM EDT - Market closed
KORU Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.37 | 3.41 | 3.28 | 3.32 | 3.32 | -0.30% | 176,055 |
| 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% | 282,840 |
| Aug 14, 2026 | 3.35 | 3.45 | 3.27 | 3.40 | 3.40 | 2.26% | 554,150 |
| Aug 13, 2026 | 3.36 | 3.44 | 3.30 | 3.33 | 3.33 | 0.76% | 361,607 |
| Aug 12, 2026 | 3.48 | 3.51 | 3.28 | 3.30 | 3.30 | -4.35% | 556,954 |
| Aug 11, 2026 | 3.43 | 3.52 | 3.42 | 3.45 | 3.45 | 1.47% | 188,849 |
| Aug 10, 2026 | 3.51 | 3.56 | 3.37 | 3.40 | 3.40 | -4.23% | 209,611 |
| Aug 7, 2026 | 3.56 | 3.67 | 3.53 | 3.55 | 3.55 | -0.28% | 395,612 |
| Aug 6, 2026 | 3.86 | 3.89 | 3.21 | 3.56 | 3.56 | -13.80% | 1,066,143 |
| Aug 5, 2026 | 4.27 | 4.30 | 4.07 | 4.13 | 4.13 | -2.59% | 126,596 |
| 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 | - | 123,780 |
| Jul 30, 2026 | 4.15 | 4.23 | 4.04 | 4.11 | 4.11 | 0.98% | 86,358 |
| Jul 29, 2026 | 4.01 | 4.18 | 3.97 | 4.07 | 4.07 | 1.50% | 120,575 |
| 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% | 158,414 |
| 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% | 162,273 |
| Jul 22, 2026 | 4.03 | 4.03 | 3.83 | 3.86 | 3.86 | -4.22% | 325,261 |
| Jul 21, 2026 | 4.04 | 4.22 | 3.98 | 4.03 | 4.03 | -0.74% | 202,415 |
| Jul 20, 2026 | 4.14 | 4.25 | 4.04 | 4.06 | 4.06 | -1.22% | 89,262 |
| Jul 17, 2026 | 4.19 | 4.20 | 4.06 | 4.11 | 4.11 | -3.07% | 107,299 |
| Jul 16, 2026 | 4.15 | 4.36 | 4.12 | 4.24 | 4.24 | 2.66% | 113,387 |
| Jul 15, 2026 | 4.17 | 4.25 | 4.12 | 4.13 | 4.13 | -0.48% | 77,109 |
| Jul 14, 2026 | 4.28 | 4.39 | 4.13 | 4.15 | 4.15 | -1.89% | 117,533 |
| Jul 13, 2026 | 4.28 | 4.41 | 4.22 | 4.23 | 4.23 | -1.17% | 87,020 |
| Jul 10, 2026 | 4.43 | 4.46 | 4.24 | 4.28 | 4.28 | -3.39% | 104,706 |
| Jul 9, 2026 | 4.43 | 4.61 | 4.36 | 4.43 | 4.43 | - | 72,859 |
| Jul 8, 2026 | 4.58 | 4.60 | 4.43 | 4.43 | 4.43 | -3.49% | 101,962 |
| Jul 7, 2026 | 4.63 | 4.72 | 4.55 | 4.59 | 4.59 | -0.22% | 111,069 |
| Jul 6, 2026 | 4.49 | 4.67 | 4.41 | 4.60 | 4.60 | 2.45% | 100,665 |
| Jul 2, 2026 | 4.39 | 4.54 | 4.39 | 4.49 | 4.49 | 2.05% | 116,469 |
| Jul 1, 2026 | 4.21 | 4.41 | 4.17 | 4.40 | 4.40 | 4.76% | 101,217 |
| Jun 30, 2026 | 4.36 | 4.36 | 4.03 | 4.20 | 4.20 | -3.89% | 177,122 |
| Jun 29, 2026 | 4.46 | 4.55 | 4.29 | 4.37 | 4.37 | -2.02% | 158,147 |
| Jun 26, 2026 | 4.28 | 4.55 | 4.27 | 4.46 | 4.46 | 4.21% | 819,930 |
| Jun 25, 2026 | 4.21 | 4.35 | 4.20 | 4.28 | 4.28 | 2.15% | 93,878 |
| Jun 24, 2026 | 4.13 | 4.26 | 4.10 | 4.19 | 4.19 | 1.45% | 150,553 |
| Jun 23, 2026 | 3.86 | 4.13 | 3.84 | 4.13 | 4.13 | 6.99% | 94,730 |
| Jun 22, 2026 | 3.88 | 3.92 | 3.80 | 3.86 | 3.86 | -1.03% | 145,457 |
| Jun 18, 2026 | 3.94 | 4.02 | 3.86 | 3.90 | 3.90 | 0.52% | 396,032 |
| Jun 17, 2026 | 3.96 | 4.00 | 3.83 | 3.88 | 3.88 | -1.52% | 100,990 |
| Jun 16, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 1.81% | 111,213 |
| Jun 15, 2026 | 4.02 | 4.04 | 3.85 | 3.87 | 3.87 | -3.25% | 116,746 |
| Jun 12, 2026 | 4.00 | 4.03 | 3.95 | 4.00 | 4.00 | - | 93,966 |
| Jun 11, 2026 | 4.01 | 4.03 | 3.90 | 4.00 | 4.00 | 0.50% | 135,393 |
| Jun 10, 2026 | 4.02 | 4.10 | 3.96 | 3.98 | 3.98 | -0.50% | 108,361 |
| Jun 9, 2026 | 4.00 | 4.14 | 3.97 | 4.00 | 4.00 | 0.25% | 171,100 |