KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.300
+0.150 (3.61%)
At close: Aug 13, 2025, 4:00 PM
4.380
+0.080 (1.86%)
After-hours: Aug 13, 2025, 4:32 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.17 | 4.34 | 4.08 | 4.30 | 4.30 | 3.61% | 137,509 |
| Aug 12, 2025 | 4.10 | 4.19 | 4.09 | 4.15 | 4.15 | 2.72% | 155,143 |
| Aug 11, 2025 | 4.00 | 4.17 | 3.91 | 4.04 | 4.04 | 2.02% | 141,115 |
| Aug 8, 2025 | 3.89 | 4.15 | 3.89 | 3.96 | 3.96 | 2.33% | 247,344 |
| Aug 7, 2025 | 3.41 | 4.13 | 3.41 | 3.87 | 3.87 | 18.71% | 439,723 |
| Aug 6, 2025 | 3.27 | 3.30 | 3.20 | 3.26 | 3.26 | -0.61% | 213,118 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.20 | 3.28 | 3.28 | -2.96% | 97,499 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.32 | 3.38 | 3.38 | -2.87% | 101,644 |
| Aug 1, 2025 | 3.38 | 3.52 | 3.35 | 3.48 | 3.48 | 0.58% | 145,042 |
| Jul 31, 2025 | 3.49 | 3.53 | 3.42 | 3.46 | 3.46 | -0.86% | 89,863 |
| Jul 30, 2025 | 3.52 | 3.61 | 3.44 | 3.49 | 3.49 | 0.29% | 88,699 |
| Jul 29, 2025 | 3.47 | 3.51 | 3.34 | 3.48 | 3.48 | 2.05% | 101,433 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.35 | 3.41 | 3.41 | -1.45% | 48,418 |
| Jul 25, 2025 | 3.54 | 3.58 | 3.38 | 3.46 | 3.46 | -1.42% | 76,585 |
| Jul 24, 2025 | 3.54 | 3.64 | 3.48 | 3.51 | 3.51 | -1.40% | 66,411 |
| Jul 23, 2025 | 3.48 | 3.59 | 3.38 | 3.56 | 3.56 | 3.79% | 96,427 |
| Jul 22, 2025 | 3.44 | 3.53 | 3.39 | 3.43 | 3.43 | -0.87% | 107,931 |
| Jul 21, 2025 | 3.38 | 3.48 | 3.36 | 3.46 | 3.46 | 2.67% | 110,932 |
| Jul 18, 2025 | 3.35 | 3.42 | 3.29 | 3.37 | 3.37 | 2.12% | 136,595 |
| Jul 17, 2025 | 3.13 | 3.34 | 3.08 | 3.30 | 3.30 | 5.43% | 217,301 |
| Jul 16, 2025 | 2.98 | 3.18 | 2.91 | 3.13 | 3.13 | 6.46% | 231,267 |
| Jul 15, 2025 | 3.26 | 3.26 | 2.94 | 2.94 | 2.94 | -8.70% | 210,606 |
| Jul 14, 2025 | 3.47 | 3.59 | 3.17 | 3.22 | 3.22 | -7.47% | 197,798 |
| Jul 11, 2025 | 3.69 | 3.80 | 3.46 | 3.48 | 3.48 | -6.70% | 91,398 |
| Jul 10, 2025 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -0.53% | 49,306 |
| Jul 9, 2025 | 3.82 | 3.83 | 3.72 | 3.75 | 3.75 | -1.32% | 82,812 |
| Jul 8, 2025 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | 3.54% | 162,049 |
| Jul 7, 2025 | 3.58 | 3.68 | 3.54 | 3.67 | 3.67 | 1.38% | 278,574 |
| Jul 3, 2025 | 3.66 | 3.68 | 3.57 | 3.62 | 3.62 | -0.55% | 106,116 |
| Jul 2, 2025 | 3.67 | 3.69 | 3.50 | 3.64 | 3.64 | -1.09% | 303,621 |
| Jul 1, 2025 | 3.56 | 3.69 | 3.46 | 3.68 | 3.68 | 2.79% | 322,225 |
| Jun 30, 2025 | 3.69 | 3.77 | 3.45 | 3.58 | 3.58 | -1.38% | 362,714 |
| Jun 27, 2025 | 3.59 | 3.74 | 3.45 | 3.63 | 3.63 | 1.40% | 5,114,316 |
| Jun 26, 2025 | 3.44 | 3.64 | 3.37 | 3.58 | 3.58 | 4.99% | 183,604 |
| Jun 25, 2025 | 3.60 | 3.66 | 3.40 | 3.41 | 3.41 | -4.21% | 167,459 |
| Jun 24, 2025 | 3.50 | 3.71 | 3.39 | 3.56 | 3.56 | 3.79% | 331,019 |
| Jun 23, 2025 | 3.38 | 3.52 | 3.36 | 3.43 | 3.43 | 1.48% | 295,830 |
| Jun 20, 2025 | 3.28 | 3.45 | 3.20 | 3.38 | 3.38 | 4.00% | 241,267 |
| Jun 18, 2025 | 3.25 | 3.31 | 3.15 | 3.25 | 3.25 | - | 233,621 |
| Jun 17, 2025 | 3.22 | 3.35 | 3.15 | 3.25 | 3.25 | 0.62% | 164,135 |
| Jun 16, 2025 | 3.26 | 3.38 | 3.20 | 3.23 | 3.23 | - | 174,859 |
| Jun 13, 2025 | 3.16 | 3.30 | 3.15 | 3.23 | 3.23 | 0.94% | 85,725 |
| Jun 12, 2025 | 3.17 | 3.29 | 3.16 | 3.20 | 3.20 | - | 262,773 |
| Jun 11, 2025 | 3.08 | 3.30 | 3.01 | 3.20 | 3.20 | - | 228,158 |
| Jun 10, 2025 | 3.07 | 3.29 | 3.03 | 3.20 | 3.20 | 5.96% | 169,609 |
| Jun 9, 2025 | 3.08 | 3.13 | 2.94 | 3.02 | 3.02 | -1.95% | 151,947 |
| Jun 6, 2025 | 2.95 | 3.14 | 2.92 | 3.08 | 3.08 | 5.48% | 149,429 |
| Jun 5, 2025 | 2.77 | 2.95 | 2.77 | 2.92 | 2.92 | 3.55% | 73,718 |
| Jun 4, 2025 | 2.81 | 2.94 | 2.78 | 2.82 | 2.82 | -0.70% | 97,680 |
| Jun 3, 2025 | 2.88 | 2.96 | 2.80 | 2.84 | 2.84 | 1.79% | 128,711 |