KORU Medical Systems, Inc. - Common Stock (KRMD)
3.2600
-0.0200 (-0.61%)
NASDAQ · Last Trade: Aug 6th, 6:39 PM EDT
Historical Prices For KORU Medical Systems, Inc. - Common Stock (KRMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2025 | 3.27 | 3.30 | 3.20 | 3.26 | 213,118 | 3.26 |
| 8/05/2025 | 3.39 | 3.42 | 3.20 | 3.28 | 97,499 | 3.28 |
| 8/04/2025 | 3.50 | 3.50 | 3.31 | 3.38 | 101,644 | 3.38 |
| 8/01/2025 | 3.38 | 3.52 | 3.35 | 3.48 | 145,042 | 3.48 |
| 7/31/2025 | 3.49 | 3.53 | 3.42 | 3.46 | 89,863 | 3.46 |
| 7/30/2025 | 3.52 | 3.61 | 3.44 | 3.49 | 88,699 | 3.49 |
| 7/29/2025 | 3.47 | 3.51 | 3.34 | 3.48 | 101,433 | 3.48 |
| 7/28/2025 | 3.46 | 3.48 | 3.35 | 3.41 | 48,418 | 3.41 |
| 7/25/2025 | 3.54 | 3.58 | 3.38 | 3.46 | 76,585 | 3.46 |
| 7/24/2025 | 3.54 | 3.64 | 3.48 | 3.51 | 66,337 | 3.51 |
| 7/23/2025 | 3.48 | 3.59 | 3.38 | 3.56 | 96,427 | 3.56 |
| 7/22/2025 | 3.44 | 3.52 | 3.39 | 3.43 | 107,931 | 3.43 |
| 7/21/2025 | 3.38 | 3.48 | 3.35 | 3.46 | 110,932 | 3.46 |
| 7/18/2025 | 3.35 | 3.42 | 3.29 | 3.37 | 136,595 | 3.37 |
| 7/17/2025 | 3.13 | 3.33 | 3.08 | 3.30 | 217,301 | 3.30 |
| 7/16/2025 | 2.98 | 3.17 | 2.91 | 3.13 | 231,267 | 3.13 |
| 7/15/2025 | 3.26 | 3.26 | 2.94 | 2.94 | 210,606 | 2.94 |
| 7/14/2025 | 3.47 | 3.59 | 3.17 | 3.22 | 197,798 | 3.22 |
| 7/11/2025 | 3.69 | 3.80 | 3.46 | 3.48 | 91,398 | 3.48 |
| 7/10/2025 | 3.78 | 3.78 | 3.71 | 3.73 | 49,306 | 3.73 |
| 7/09/2025 | 3.82 | 3.83 | 3.72 | 3.75 | 82,812 | 3.75 |
| 7/08/2025 | 3.67 | 3.80 | 3.67 | 3.80 | 162,049 | 3.80 |
| 7/07/2025 | 3.58 | 3.68 | 3.54 | 3.67 | 278,574 | 3.67 |
| 7/03/2025 | 3.66 | 3.68 | 3.57 | 3.62 | 106,116 | 3.62 |
| 7/02/2025 | 3.67 | 3.69 | 3.50 | 3.64 | 303,621 | 3.64 |
| 7/01/2025 | 3.56 | 3.69 | 3.46 | 3.68 | 322,225 | 3.68 |
| 6/30/2025 | 3.69 | 3.77 | 3.45 | 3.58 | 362,713 | 3.58 |
| 6/27/2025 | 3.59 | 3.74 | 3.45 | 3.63 | 5,114,324 | 3.63 |
| 6/26/2025 | 3.44 | 3.64 | 3.37 | 3.58 | 183,604 | 3.58 |
| 6/25/2025 | 3.60 | 3.66 | 3.40 | 3.41 | 167,459 | 3.41 |
| 6/24/2025 | 3.50 | 3.71 | 3.39 | 3.56 | 331,019 | 3.56 |
| 6/23/2025 | 3.38 | 3.52 | 3.36 | 3.43 | 295,827 | 3.43 |
| 6/20/2025 | 3.28 | 3.45 | 3.20 | 3.38 | 241,267 | 3.38 |
| 6/18/2025 | 3.25 | 3.31 | 3.15 | 3.25 | 233,621 | 3.25 |
| 6/17/2025 | 3.22 | 3.35 | 3.15 | 3.25 | 164,135 | 3.25 |
| 6/16/2025 | 3.26 | 3.38 | 3.20 | 3.23 | 174,859 | 3.23 |
| 6/13/2025 | 3.16 | 3.30 | 3.15 | 3.23 | 85,725 | 3.23 |
| 6/12/2025 | 3.17 | 3.29 | 3.16 | 3.20 | 262,773 | 3.20 |
| 6/11/2025 | 3.08 | 3.30 | 3.01 | 3.20 | 228,158 | 3.20 |
| 6/10/2025 | 3.07 | 3.29 | 3.03 | 3.20 | 169,609 | 3.20 |
| 6/09/2025 | 3.08 | 3.13 | 2.94 | 3.02 | 151,947 | 3.02 |
| 6/06/2025 | 2.95 | 3.14 | 2.92 | 3.08 | 149,429 | 3.08 |
| 6/05/2025 | 2.77 | 2.95 | 2.77 | 2.92 | 73,718 | 2.92 |
| 6/04/2025 | 2.81 | 2.94 | 2.78 | 2.82 | 97,680 | 2.82 |
| 6/03/2025 | 2.88 | 2.96 | 2.80 | 2.84 | 128,711 | 2.84 |
| 6/02/2025 | 2.68 | 2.83 | 2.68 | 2.79 | 95,885 | 2.79 |
| 5/30/2025 | 2.86 | 2.86 | 2.69 | 2.70 | 89,618 | 2.70 |
| 5/29/2025 | 2.97 | 2.97 | 2.84 | 2.86 | 96,241 | 2.86 |
| 5/28/2025 | 2.90 | 2.96 | 2.77 | 2.93 | 366,100 | 2.93 |
| 5/27/2025 | 2.71 | 2.94 | 2.68 | 2.91 | 145,446 | 2.91 |
| 5/23/2025 | 2.73 | 2.79 | 2.63 | 2.66 | 99,323 | 2.66 |
| 5/22/2025 | 2.79 | 3.07 | 2.70 | 2.72 | 123,833 | 2.72 |
| 5/21/2025 | 2.88 | 2.91 | 2.78 | 2.80 | 81,258 | 2.80 |
| 5/20/2025 | 2.94 | 3.04 | 2.90 | 2.95 | 61,403 | 2.95 |
| 5/19/2025 | 2.91 | 3.02 | 2.89 | 2.97 | 83,738 | 2.97 |
| 5/16/2025 | 3.06 | 3.15 | 2.95 | 2.95 | 82,930 | 2.95 |
| 5/15/2025 | 3.02 | 3.14 | 2.90 | 3.06 | 245,679 | 3.06 |
| 5/14/2025 | 3.20 | 3.20 | 3.00 | 3.01 | 80,784 | 3.01 |
| 5/13/2025 | 3.27 | 3.30 | 3.15 | 3.21 | 94,758 | 3.21 |
| 5/12/2025 | 3.29 | 3.29 | 3.05 | 3.25 | 155,803 | 3.25 |
| 5/09/2025 | 3.32 | 3.32 | 3.10 | 3.15 | 133,310 | 3.15 |
| 5/08/2025 | 2.95 | 3.35 | 2.95 | 3.29 | 365,810 | 3.29 |
| 5/07/2025 | 2.75 | 2.76 | 2.66 | 2.72 | 104,780 | 2.72 |