KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.080
+0.020 (0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 4.31 | 4.52 | 4.12 | 4.28 | 4.28 | -0.70% | 377,060 |
| Mar 12, 2026 | 4.44 | 4.51 | 4.30 | 4.31 | 4.31 | -4.43% | 143,136 |
| Mar 11, 2026 | 4.51 | 4.54 | 4.44 | 4.51 | 4.51 | -0.44% | 110,360 |
| Mar 10, 2026 | 4.57 | 4.64 | 4.45 | 4.53 | 4.53 | -1.74% | 249,575 |
| Mar 9, 2026 | 4.46 | 4.64 | 4.44 | 4.61 | 4.61 | 1.32% | 134,311 |
| 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% | 118,106 |
| Mar 3, 2026 | 4.76 | 4.80 | 4.59 | 4.77 | 4.77 | -2.05% | 168,023 |
| Mar 2, 2026 | 4.71 | 4.94 | 4.71 | 4.87 | 4.87 | 2.10% | 159,751 |
| Feb 27, 2026 | 4.91 | 5.12 | 4.77 | 4.77 | 4.77 | -3.64% | 138,913 |
| Feb 26, 2026 | 4.92 | 4.98 | 4.90 | 4.95 | 4.95 | 0.61% | 56,101 |
| Feb 25, 2026 | 4.79 | 4.99 | 4.67 | 4.92 | 4.92 | 3.14% | 166,966 |
| Feb 24, 2026 | 4.80 | 4.87 | 4.74 | 4.77 | 4.77 | -0.42% | 159,292 |
| 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% | 206,526 |
| 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 | - | 179,546 |
| 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% | 185,899 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.48 | 4.56 | 4.56 | -2.36% | 147,182 |
| Feb 10, 2026 | 4.79 | 4.86 | 4.66 | 4.67 | 4.67 | -2.30% | 235,734 |
| 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% | 197,147 |
| Feb 5, 2026 | 5.15 | 5.15 | 4.80 | 4.87 | 4.87 | -4.32% | 254,079 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.07 | 5.09 | 5.09 | -7.79% | 286,242 |
| Feb 3, 2026 | 5.71 | 5.80 | 5.47 | 5.52 | 5.52 | -2.99% | 1,354,291 |
| Feb 2, 2026 | 5.42 | 5.80 | 5.42 | 5.69 | 5.69 | 5.57% | 683,950 |
| Jan 30, 2026 | 5.46 | 5.50 | 5.32 | 5.39 | 5.39 | -1.10% | 130,354 |
| Jan 29, 2026 | 5.53 | 5.73 | 5.42 | 5.45 | 5.45 | -1.27% | 91,474 |
| 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% | 88,300 |
| Jan 22, 2026 | 5.70 | 5.84 | 5.60 | 5.68 | 5.68 | -0.35% | 163,170 |
| Jan 21, 2026 | 5.60 | 5.73 | 5.58 | 5.70 | 5.70 | 2.15% | 215,552 |
| Jan 20, 2026 | 5.49 | 5.73 | 5.49 | 5.58 | 5.58 | 1.27% | 147,947 |
| Jan 16, 2026 | 5.66 | 5.87 | 5.40 | 5.51 | 5.51 | -2.82% | 133,583 |
| 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% | 243,982 |
| 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% | 261,643 |
| 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 |