KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.540
-0.100 (-2.16%)
At close: Mar 6, 2026, 4:00 PM EST
4.550
+0.010 (0.22%)
After-hours: Mar 6, 2026, 4:10 PM EST
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.57 | 4.63 | 4.50 | 4.55 | 4.55 | -1.94% | 90,534 |
| Mar 5, 2026 | 4.78 | 4.82 | 4.58 | 4.64 | 4.64 | -4.33% | 113,148 |
| Mar 4, 2026 | 4.82 | 4.96 | 4.63 | 4.85 | 4.85 | 1.68% | 117,576 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.59 | 4.77 | 4.77 | -2.05% | 167,932 |
| Mar 2, 2026 | 4.71 | 4.94 | 4.71 | 4.87 | 4.87 | 2.10% | 159,750 |
| Feb 27, 2026 | 4.91 | 5.12 | 4.77 | 4.77 | 4.77 | -3.64% | 138,882 |
| Feb 26, 2026 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 56,071 |
| Feb 25, 2026 | 4.79 | 4.99 | 4.67 | 4.92 | 4.92 | 3.14% | 166,965 |
| Feb 24, 2026 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -0.42% | 159,041 |
| Feb 23, 2026 | 4.73 | 4.85 | 4.54 | 4.79 | 4.79 | 1.05% | 140,448 |
| Feb 20, 2026 | 4.64 | 4.79 | 4.46 | 4.74 | 4.74 | 1.07% | 206,507 |
| Feb 19, 2026 | 4.65 | 4.74 | 4.36 | 4.69 | 4.69 | -0.21% | 587,123 |
| Feb 18, 2026 | 4.66 | 4.77 | 4.61 | 4.70 | 4.70 | 0.64% | 82,021 |
| Feb 17, 2026 | 4.72 | 4.80 | 4.57 | 4.67 | 4.67 | - | 179,451 |
| Feb 13, 2026 | 4.38 | 4.82 | 4.33 | 4.67 | 4.67 | 6.86% | 231,661 |
| Feb 12, 2026 | 4.57 | 4.60 | 4.31 | 4.37 | 4.37 | -4.17% | 185,879 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.48 | 4.56 | 4.56 | -2.36% | 147,179 |
| Feb 10, 2026 | 4.79 | 4.86 | 4.66 | 4.67 | 4.67 | -2.30% | 235,389 |
| Feb 9, 2026 | 4.92 | 4.96 | 4.72 | 4.78 | 4.78 | -2.85% | 179,180 |
| Feb 6, 2026 | 4.89 | 5.01 | 4.80 | 4.92 | 4.92 | 1.03% | 197,146 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.80 | 4.87 | 4.87 | -4.32% | 253,903 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.07 | 5.09 | 5.09 | -7.79% | 285,521 |
| Feb 3, 2026 | 5.71 | 5.80 | 5.47 | 5.52 | 5.52 | -2.99% | 1,354,286 |
| Feb 2, 2026 | 5.42 | 5.80 | 5.42 | 5.69 | 5.69 | 5.57% | 683,775 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.32 | 5.39 | 5.39 | -1.10% | 129,378 |
| Jan 29, 2026 | 5.53 | 5.73 | 5.42 | 5.45 | 5.45 | -1.27% | 88,288 |
| Jan 28, 2026 | 5.73 | 5.74 | 5.49 | 5.52 | 5.52 | -2.82% | 100,798 |
| Jan 27, 2026 | 5.61 | 5.83 | 5.55 | 5.68 | 5.68 | 0.89% | 61,365 |
| Jan 26, 2026 | 5.63 | 5.69 | 5.60 | 5.63 | 5.63 | 0.36% | 65,076 |
| Jan 23, 2026 | 5.70 | 5.85 | 5.56 | 5.61 | 5.61 | -1.23% | 88,162 |
| Jan 22, 2026 | 5.70 | 5.84 | 5.60 | 5.68 | 5.68 | -0.35% | 163,070 |
| Jan 21, 2026 | 5.60 | 5.73 | 5.58 | 5.70 | 5.70 | 2.15% | 215,550 |
| Jan 20, 2026 | 5.49 | 5.73 | 5.49 | 5.58 | 5.58 | 1.27% | 147,789 |
| Jan 16, 2026 | 5.66 | 5.87 | 5.40 | 5.51 | 5.51 | -2.82% | 128,872 |
| Jan 15, 2026 | 5.58 | 5.86 | 5.54 | 5.67 | 5.67 | 1.80% | 159,261 |
| Jan 14, 2026 | 5.78 | 5.82 | 5.47 | 5.57 | 5.57 | -3.63% | 243,972 |
| Jan 13, 2026 | 5.82 | 5.96 | 5.68 | 5.78 | 5.78 | -1.87% | 101,915 |
| Jan 12, 2026 | 5.58 | 5.90 | 5.13 | 5.89 | 5.89 | 4.25% | 261,517 |
| Jan 9, 2026 | 5.82 | 5.86 | 5.61 | 5.65 | 5.65 | -2.75% | 115,345 |
| Jan 8, 2026 | 5.57 | 5.82 | 5.55 | 5.81 | 5.81 | 3.38% | 85,762 |
| Jan 7, 2026 | 5.57 | 5.74 | 5.57 | 5.62 | 5.62 | 0.54% | 52,234 |
| Jan 6, 2026 | 5.60 | 5.65 | 5.31 | 5.59 | 5.59 | 0.36% | 125,329 |
| Jan 5, 2026 | 5.60 | 5.76 | 5.35 | 5.57 | 5.57 | -0.71% | 205,156 |
| Jan 2, 2026 | 5.82 | 5.95 | 5.46 | 5.61 | 5.61 | -3.44% | 146,355 |
| Dec 31, 2025 | 5.73 | 6.00 | 5.71 | 5.81 | 5.81 | 2.11% | 139,732 |
| Dec 30, 2025 | 6.06 | 6.10 | 5.55 | 5.69 | 5.69 | -6.11% | 228,891 |
| Dec 29, 2025 | 6.08 | 6.23 | 5.98 | 6.06 | 6.06 | -2.73% | 89,184 |
| Dec 26, 2025 | 6.45 | 6.50 | 6.21 | 6.23 | 6.23 | -3.86% | 74,607 |
| Dec 24, 2025 | 6.60 | 6.61 | 6.46 | 6.48 | 6.48 | -0.61% | 105,057 |
| Dec 23, 2025 | 6.01 | 6.60 | 6.01 | 6.52 | 6.52 | 7.41% | 506,936 |
| Dec 22, 2025 | 5.93 | 6.19 | 5.70 | 6.07 | 6.07 | 4.66% | 359,512 |
| Dec 19, 2025 | 5.73 | 5.81 | 5.48 | 5.80 | 5.80 | 0.87% | 457,927 |
| Dec 18, 2025 | 5.66 | 5.88 | 5.52 | 5.75 | 5.75 | 4.36% | 134,782 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.44 | 5.51 | 5.51 | -4.51% | 93,593 |
| Dec 16, 2025 | 5.81 | 5.90 | 5.63 | 5.77 | 5.77 | -0.69% | 121,526 |
| Dec 15, 2025 | 5.78 | 5.89 | 5.68 | 5.81 | 5.81 | 0.52% | 104,695 |
| Dec 12, 2025 | 5.89 | 5.90 | 5.67 | 5.78 | 5.78 | -1.37% | 124,709 |
| Dec 11, 2025 | 5.92 | 5.99 | 5.73 | 5.86 | 5.86 | -0.51% | 142,322 |
| Dec 10, 2025 | 5.77 | 5.99 | 5.52 | 5.89 | 5.89 | 2.26% | 262,062 |
| Dec 9, 2025 | 5.73 | 5.86 | 5.60 | 5.76 | 5.76 | 0.52% | 125,030 |
| Dec 8, 2025 | 5.51 | 5.85 | 5.40 | 5.73 | 5.73 | 2.87% | 102,688 |
| Dec 5, 2025 | 5.68 | 5.85 | 5.54 | 5.57 | 5.57 | -1.94% | 88,799 |
| Dec 4, 2025 | 5.73 | 5.84 | 5.49 | 5.68 | 5.68 | -0.70% | 178,241 |
| Dec 3, 2025 | 5.70 | 5.86 | 5.19 | 5.72 | 5.72 | 0.70% | 233,658 |
| Dec 2, 2025 | 5.84 | 5.96 | 5.53 | 5.68 | 5.68 | -2.41% | 197,205 |
| Dec 1, 2025 | 5.86 | 6.11 | 5.68 | 5.82 | 5.82 | -1.69% | 257,370 |
| Nov 28, 2025 | 5.85 | 5.95 | 5.67 | 5.92 | 5.92 | 2.07% | 245,826 |
| Nov 26, 2025 | 5.19 | 5.88 | 5.17 | 5.80 | 5.80 | 10.48% | 504,331 |
| Nov 25, 2025 | 4.90 | 5.25 | 4.68 | 5.25 | 5.25 | 7.36% | 353,974 |
| Nov 24, 2025 | 4.80 | 4.99 | 4.71 | 4.89 | 4.89 | 2.30% | 129,921 |
| Nov 21, 2025 | 4.36 | 4.83 | 4.33 | 4.78 | 4.78 | 8.64% | 189,988 |
| Nov 20, 2025 | 4.40 | 4.60 | 4.36 | 4.40 | 4.40 | 1.15% | 145,996 |
| Nov 19, 2025 | 4.45 | 4.45 | 4.29 | 4.35 | 4.35 | -2.68% | 159,020 |
| Nov 18, 2025 | 4.48 | 4.62 | 4.41 | 4.47 | 4.47 | -0.45% | 167,920 |
| Nov 17, 2025 | 4.32 | 4.58 | 4.32 | 4.49 | 4.49 | 3.94% | 220,832 |
| Nov 14, 2025 | 4.30 | 4.40 | 4.19 | 4.32 | 4.32 | -0.69% | 135,679 |
| Nov 13, 2025 | 4.00 | 4.49 | 3.85 | 4.35 | 4.35 | 15.08% | 388,798 |
| Nov 12, 2025 | 3.84 | 3.91 | 3.77 | 3.78 | 3.78 | 1.34% | 92,062 |
| Nov 11, 2025 | 3.93 | 4.04 | 3.71 | 3.73 | 3.73 | -4.85% | 568,565 |
| Nov 10, 2025 | 3.90 | 4.05 | 3.80 | 3.92 | 3.92 | 0.51% | 32,955 |
| Nov 7, 2025 | 3.96 | 3.98 | 3.87 | 3.90 | 3.90 | -1.52% | 64,459 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.96 | -1.74% | 59,819 |
| Nov 5, 2025 | 3.87 | 4.05 | 3.76 | 4.03 | 4.03 | 4.40% | 74,802 |
| Nov 4, 2025 | 3.80 | 3.86 | 3.77 | 3.86 | 3.86 | 0.52% | 24,889 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.81 | 3.84 | 3.84 | -3.03% | 43,065 |
| Oct 31, 2025 | 3.85 | 3.99 | 3.80 | 3.96 | 3.96 | 1.54% | 69,285 |
| Oct 30, 2025 | 3.96 | 3.98 | 3.85 | 3.90 | 3.90 | -1.27% | 34,156 |
| Oct 29, 2025 | 3.98 | 4.10 | 3.88 | 3.95 | 3.95 | -1.50% | 92,549 |
| Oct 28, 2025 | 4.13 | 4.14 | 3.94 | 4.01 | 4.01 | -2.91% | 60,613 |
| Oct 27, 2025 | 4.22 | 4.22 | 4.07 | 4.13 | 4.13 | -2.59% | 70,782 |
| Oct 24, 2025 | 4.29 | 4.29 | 4.20 | 4.24 | 4.24 | -0.24% | 25,551 |
| Oct 23, 2025 | 4.29 | 4.32 | 4.21 | 4.25 | 4.25 | - | 57,011 |
| Oct 22, 2025 | 4.21 | 4.29 | 4.15 | 4.25 | 4.25 | 1.43% | 70,618 |
| Oct 21, 2025 | 4.10 | 4.21 | 4.09 | 4.19 | 4.19 | 1.21% | 37,049 |
| Oct 20, 2025 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 2.22% | 35,302 |
| Oct 17, 2025 | 3.98 | 4.15 | 3.92 | 4.05 | 4.05 | 0.75% | 83,070 |
| Oct 16, 2025 | 4.08 | 4.14 | 3.94 | 4.02 | 4.02 | -1.47% | 59,970 |
| Oct 15, 2025 | 4.14 | 4.19 | 3.96 | 4.08 | 4.08 | -1.45% | 49,284 |
| Oct 14, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 1.72% | 38,251 |
| Oct 13, 2025 | 4.33 | 4.40 | 3.99 | 4.07 | 4.07 | -5.13% | 44,090 |