KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.220
+0.120 (2.93%)
May 26, 2026, 4:00 PM EDT - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.11 | 4.25 | 4.09 | 4.21 | - | 2.56% | 68,669 |
| May 22, 2026 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 149,640 |
| May 21, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.50% | 104,391 |
| May 20, 2026 | 3.96 | 4.07 | 3.96 | 4.00 | 4.00 | 1.01% | 111,766 |
| May 19, 2026 | 3.85 | 3.98 | 3.84 | 3.96 | 3.96 | 3.39% | 66,716 |
| May 18, 2026 | 3.88 | 4.02 | 3.83 | 3.83 | 3.83 | -1.79% | 108,250 |
| May 15, 2026 | 3.92 | 4.00 | 3.87 | 3.90 | 3.90 | -2.01% | 147,083 |
| May 14, 2026 | 3.87 | 4.01 | 3.80 | 3.98 | 3.98 | 3.38% | 258,314 |
| May 13, 2026 | 3.96 | 4.01 | 3.81 | 3.85 | 3.85 | -3.75% | 202,541 |
| May 12, 2026 | 4.02 | 4.06 | 3.94 | 4.00 | 4.00 | -0.50% | 226,251 |
| May 11, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -4.29% | 105,036 |
| May 8, 2026 | 4.37 | 4.39 | 4.11 | 4.20 | 4.20 | -5.41% | 146,823 |
| May 7, 2026 | 4.49 | 4.68 | 4.33 | 4.44 | 4.44 | 10.72% | 380,747 |
| May 6, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 158,341 |
| May 5, 2026 | 4.03 | 4.11 | 3.96 | 4.08 | 4.08 | 2.26% | 70,575 |
| May 4, 2026 | 4.06 | 4.13 | 3.98 | 3.99 | 3.99 | -1.97% | 82,980 |
| May 1, 2026 | 3.99 | 4.16 | 3.93 | 4.07 | 4.07 | 2.01% | 75,497 |
| Apr 30, 2026 | 3.94 | 4.08 | 3.94 | 3.99 | 3.99 | 0.50% | 95,088 |
| Apr 29, 2026 | 4.06 | 4.12 | 3.94 | 3.97 | 3.97 | -2.70% | 117,914 |
| Apr 28, 2026 | 4.07 | 4.19 | 4.04 | 4.08 | 4.08 | 0.49% | 57,839 |
| Apr 27, 2026 | 3.94 | 4.11 | 3.94 | 4.06 | 4.06 | 2.53% | 105,726 |
| Apr 24, 2026 | 3.97 | 4.06 | 3.93 | 3.96 | 3.96 | -0.75% | 150,985 |
| Apr 23, 2026 | 4.10 | 4.15 | 3.98 | 3.99 | 3.99 | -2.92% | 106,397 |
| Apr 22, 2026 | 4.03 | 4.17 | 3.92 | 4.11 | 4.11 | 2.24% | 115,894 |
| Apr 21, 2026 | 4.27 | 4.29 | 3.97 | 4.02 | 4.02 | -5.63% | 124,003 |
| Apr 20, 2026 | 4.28 | 4.36 | 4.21 | 4.26 | 4.26 | -1.62% | 151,732 |
| Apr 17, 2026 | 4.25 | 4.38 | 4.23 | 4.33 | 4.33 | 3.59% | 94,999 |
| Apr 16, 2026 | 4.29 | 4.29 | 4.16 | 4.18 | 4.18 | -1.65% | 81,995 |
| Apr 15, 2026 | 4.29 | 4.32 | 4.17 | 4.25 | 4.25 | -1.16% | 125,284 |
| Apr 14, 2026 | 4.34 | 4.40 | 4.26 | 4.30 | 4.30 | -0.92% | 98,910 |
| Apr 13, 2026 | 4.21 | 4.37 | 4.18 | 4.34 | 4.34 | 3.09% | 84,465 |
| 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% | 766,038 |
| 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 |