KORU Medical Systems, Inc. (KRMD)
NASDAQ: KRMD · Real-Time Price · USD
4.460
+0.180 (4.21%)
At close: Jun 26, 2026, 4:00 PM EDT
4.330
-0.130 (-2.91%)
After-hours: Jun 26, 2026, 7:11 PM EDT
KORU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.28 | 4.55 | 4.27 | 4.46 | 4.46 | 4.21% | 819,900 |
| Jun 25, 2026 | 4.21 | 4.35 | 4.20 | 4.28 | 4.28 | 2.15% | 93,877 |
| Jun 24, 2026 | 4.13 | 4.26 | 4.10 | 4.19 | 4.19 | 1.45% | 149,899 |
| Jun 23, 2026 | 3.86 | 4.13 | 3.84 | 4.13 | 4.13 | 6.99% | 94,655 |
| Jun 22, 2026 | 3.88 | 3.92 | 3.80 | 3.86 | 3.86 | -1.03% | 145,368 |
| Jun 18, 2026 | 3.94 | 4.02 | 3.86 | 3.90 | 3.90 | 0.52% | 395,913 |
| Jun 17, 2026 | 3.96 | 4.00 | 3.83 | 3.88 | 3.88 | -1.52% | 100,990 |
| Jun 16, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 1.81% | 111,092 |
| Jun 15, 2026 | 4.02 | 4.04 | 3.85 | 3.87 | 3.87 | -3.25% | 112,848 |
| Jun 12, 2026 | 4.00 | 4.03 | 3.95 | 4.00 | 4.00 | - | 93,691 |
| Jun 11, 2026 | 4.01 | 4.03 | 3.90 | 4.00 | 4.00 | 0.50% | 135,333 |
| Jun 10, 2026 | 4.02 | 4.10 | 3.96 | 3.98 | 3.98 | -0.50% | 108,346 |
| Jun 9, 2026 | 4.00 | 4.14 | 3.97 | 4.00 | 4.00 | 0.25% | 171,100 |
| Jun 8, 2026 | 3.93 | 4.04 | 3.93 | 3.99 | 3.99 | 1.53% | 73,264 |
| Jun 5, 2026 | 4.11 | 4.21 | 3.91 | 3.93 | 3.93 | -5.07% | 58,302 |
| Jun 4, 2026 | 3.95 | 4.17 | 3.95 | 4.14 | 4.14 | 5.61% | 113,371 |
| Jun 3, 2026 | 4.05 | 4.08 | 3.92 | 3.92 | 3.92 | -3.21% | 105,506 |
| Jun 2, 2026 | 4.03 | 4.16 | 4.03 | 4.05 | 4.05 | -0.49% | 97,268 |
| Jun 1, 2026 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 0.25% | 73,605 |
| May 29, 2026 | 4.17 | 4.18 | 4.04 | 4.06 | 4.06 | -2.87% | 65,711 |
| May 28, 2026 | 4.13 | 4.24 | 4.12 | 4.18 | 4.18 | 0.72% | 70,782 |
| May 27, 2026 | 4.21 | 4.26 | 4.14 | 4.15 | 4.15 | -1.19% | 75,136 |
| May 26, 2026 | 4.11 | 4.25 | 4.09 | 4.20 | 4.20 | 2.44% | 82,800 |
| May 22, 2026 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 149,640 |
| May 21, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.50% | 104,391 |
| May 20, 2026 | 3.96 | 4.07 | 3.96 | 4.00 | 4.00 | 1.01% | 111,766 |
| May 19, 2026 | 3.85 | 3.98 | 3.84 | 3.96 | 3.96 | 3.39% | 66,716 |
| May 18, 2026 | 3.88 | 4.02 | 3.83 | 3.83 | 3.83 | -1.79% | 108,250 |
| May 15, 2026 | 3.92 | 4.00 | 3.87 | 3.90 | 3.90 | -2.01% | 147,083 |
| May 14, 2026 | 3.87 | 4.01 | 3.80 | 3.98 | 3.98 | 3.38% | 258,314 |
| May 13, 2026 | 3.96 | 4.01 | 3.81 | 3.85 | 3.85 | -3.75% | 202,541 |
| May 12, 2026 | 4.02 | 4.06 | 3.94 | 4.00 | 4.00 | -0.50% | 226,251 |
| May 11, 2026 | 4.17 | 4.17 | 4.01 | 4.02 | 4.02 | -4.29% | 105,036 |
| May 8, 2026 | 4.37 | 4.39 | 4.11 | 4.20 | 4.20 | -5.41% | 146,823 |
| May 7, 2026 | 4.49 | 4.68 | 4.33 | 4.44 | 4.44 | 10.72% | 380,747 |
| May 6, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 158,341 |
| May 5, 2026 | 4.03 | 4.11 | 3.96 | 4.08 | 4.08 | 2.26% | 70,575 |
| May 4, 2026 | 4.06 | 4.13 | 3.98 | 3.99 | 3.99 | -1.97% | 82,980 |
| May 1, 2026 | 3.99 | 4.16 | 3.93 | 4.07 | 4.07 | 2.01% | 75,497 |
| Apr 30, 2026 | 3.94 | 4.08 | 3.94 | 3.99 | 3.99 | 0.50% | 95,088 |
| Apr 29, 2026 | 4.06 | 4.12 | 3.94 | 3.97 | 3.97 | -2.70% | 117,914 |
| 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 |