KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
3.630
+0.050 (1.40%)
At close: Jun 27, 2025, 4:00 PM
3.989
+0.359 (9.89%)
After-hours: Jun 27, 2025, 7:01 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 2.68 | 2.83 | 2.68 | 2.79 | 2.79 | 3.33% | 95,885 |
| May 30, 2025 | 2.86 | 2.86 | 2.69 | 2.70 | 2.70 | -5.59% | 89,618 |
| May 29, 2025 | 2.97 | 2.97 | 2.84 | 2.86 | 2.86 | -2.39% | 96,241 |
| May 28, 2025 | 2.90 | 2.96 | 2.77 | 2.93 | 2.93 | 0.69% | 366,100 |
| May 27, 2025 | 2.71 | 2.94 | 2.68 | 2.91 | 2.91 | 9.40% | 145,446 |
| May 23, 2025 | 2.73 | 2.79 | 2.63 | 2.66 | 2.66 | -2.21% | 99,323 |
| May 22, 2025 | 2.79 | 3.07 | 2.70 | 2.72 | 2.72 | -2.86% | 123,833 |
| May 21, 2025 | 2.88 | 2.91 | 2.78 | 2.80 | 2.80 | -5.08% | 81,258 |
| May 20, 2025 | 2.94 | 3.04 | 2.90 | 2.95 | 2.95 | -0.67% | 61,403 |
| May 19, 2025 | 2.91 | 3.03 | 2.89 | 2.97 | 2.97 | 0.68% | 83,738 |
| May 16, 2025 | 3.06 | 3.15 | 2.95 | 2.95 | 2.95 | -3.59% | 82,930 |
| May 15, 2025 | 3.02 | 3.14 | 2.90 | 3.06 | 3.06 | 1.66% | 245,679 |
| May 14, 2025 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -6.23% | 80,784 |
| May 13, 2025 | 3.27 | 3.30 | 3.15 | 3.21 | 3.21 | -1.23% | 94,758 |
| May 12, 2025 | 3.29 | 3.29 | 3.05 | 3.25 | 3.25 | 3.17% | 155,803 |
| May 9, 2025 | 3.32 | 3.32 | 3.10 | 3.15 | 3.15 | -4.26% | 133,310 |
| May 8, 2025 | 2.95 | 3.35 | 2.95 | 3.29 | 3.29 | 20.96% | 363,711 |
| May 7, 2025 | 2.75 | 2.76 | 2.66 | 2.72 | 2.72 | -0.73% | 105,030 |
| May 6, 2025 | 2.75 | 2.75 | 2.66 | 2.74 | 2.74 | -0.72% | 53,028 |
| May 5, 2025 | 2.86 | 2.86 | 2.70 | 2.76 | 2.76 | -3.16% | 98,610 |
| May 2, 2025 | 2.78 | 2.85 | 2.67 | 2.85 | 2.85 | 3.64% | 164,289 |
| May 1, 2025 | 2.79 | 2.79 | 2.62 | 2.75 | 2.75 | - | 117,249 |
| Apr 30, 2025 | 2.55 | 2.75 | 2.51 | 2.75 | 2.75 | 4.96% | 184,274 |
| Apr 29, 2025 | 2.64 | 2.67 | 2.53 | 2.62 | 2.62 | -1.50% | 145,885 |
| Apr 28, 2025 | 2.45 | 2.66 | 2.35 | 2.66 | 2.66 | 7.69% | 116,896 |
| Apr 25, 2025 | 2.47 | 2.51 | 2.36 | 2.47 | 2.47 | -0.80% | 133,744 |
| Apr 24, 2025 | 2.43 | 2.49 | 2.36 | 2.49 | 2.49 | 2.89% | 43,878 |
| Apr 23, 2025 | 2.49 | 2.52 | 2.40 | 2.42 | 2.42 | - | 76,301 |
| Apr 22, 2025 | 2.28 | 2.48 | 2.28 | 2.42 | 2.42 | 8.04% | 107,240 |
| Apr 21, 2025 | 2.26 | 2.44 | 2.18 | 2.24 | 2.24 | -1.32% | 82,534 |
| Apr 17, 2025 | 2.31 | 2.44 | 2.08 | 2.27 | 2.27 | -0.87% | 48,888 |
| Apr 16, 2025 | 2.39 | 2.39 | 2.26 | 2.29 | 2.29 | -4.58% | 35,430 |