KORU Medical Systems, Inc. KRMD
NASDAQ · United States · Health Technology
$2.96-0.06 (-1.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.96 | -1.99% | $3.11 | $3.26 | $2.94 | 273.50K |
| 2026-10-01 | $3.02 | +3.07% | $2.94 | $3.04 | $2.86 | 280.40K |
| 2026-09-30 | $2.93 | -2.50% | $3.02 | $3.02 | $2.90 | 265.70K |
| 2026-09-29 | $3.01 | -1.80% | $3.04 | $3.05 | $2.98 | 243.10K |
| 2026-09-28 | $3.06 | -4.67% | $3.21 | $3.24 | $3.02 | 226.70K |
| 2026-09-25 | $3.21 | -1.83% | $3.27 | $3.30 | $2.99 | 368.60K |
| 2026-09-24 | $3.27 | 0.00% | $3.26 | $3.29 | $3.18 | 357.00K |
| 2026-09-23 | $3.27 | -1.21% | $3.31 | $3.39 | $3.20 | 465.60K |
| 2026-09-22 | $3.31 | +2.48% | $3.25 | $3.33 | $3.20 | 611.50K |
| 2026-09-21 | $3.23 | 0.00% | $3.23 | $3.27 | $3.20 | 265.30K |
| 2026-09-18 | $3.23 | +0.31% | $3.18 | $3.24 | $3.06 | 676.70K |
| 2026-09-17 | $3.22 | +0.62% | $3.23 | $3.23 | $3.15 | 174.90K |
| 2026-09-16 | $3.20 | +1.27% | $3.16 | $3.22 | $3.13 | 316.30K |
| 2026-09-15 | $3.16 | +0.64% | $3.14 | $3.17 | $3.09 | 183.80K |
| 2026-09-14 | $3.14 | -0.63% | $3.16 | $3.18 | $3.12 | 163.30K |
| 2026-09-11 | $3.16 | +0.32% | $3.18 | $3.19 | $3.14 | 129.50K |
| 2026-09-10 | $3.15 | 0.00% | $3.23 | $3.24 | $3.12 | 160.20K |
| 2026-09-09 | $3.15 | -0.63% | $3.21 | $3.27 | $3.12 | 180.60K |
| 2026-09-08 | $3.17 | -2.46% | $3.22 | $3.22 | $3.12 | 292.50K |
| 2026-09-04 | $3.25 | +0.93% | $3.22 | $3.30 | $3.16 | 116.60K |
| 2026-09-03 | $3.22 | -2.42% | $3.34 | $3.34 | $3.21 | 153.60K |
| 2026-09-02 | $3.30 | 0.00% | $3.30 | $3.43 | $3.30 | 212.50K |
| 2026-09-01 | $3.30 | 0.00% | $3.30 | $3.36 | $3.27 | 132.70K |
| 2026-08-31 | $3.30 | +2.17% | $3.20 | $3.32 | $3.20 | 172.90K |
| 2026-08-28 | $3.23 | +0.94% | $3.20 | $3.26 | $3.19 | 143.80K |
| 2026-08-27 | $3.20 | -0.31% | $3.21 | $3.24 | $3.17 | 141.50K |
| 2026-08-26 | $3.21 | 0.00% | $3.21 | $3.22 | $3.16 | 161.40K |
| 2026-08-25 | $3.21 | -0.31% | $3.22 | $3.24 | $3.17 | 205.50K |
| 2026-08-24 | $3.22 | +0.31% | $3.24 | $3.28 | $3.14 | 186.10K |
| 2026-08-21 | $3.21 | -1.83% | $3.27 | $3.30 | $3.20 | 234.80K |
| 2026-08-20 | $3.27 | -1.51% | $3.32 | $3.37 | $3.25 | 238.30K |
| 2026-08-19 | $3.32 | -0.30% | $3.37 | $3.40 | $3.28 | 177.90K |
| 2026-08-18 | $3.33 | -0.89% | $3.38 | $3.41 | $3.30 | 190.10K |
| 2026-08-17 | $3.36 | -1.18% | $3.40 | $3.40 | $3.25 | 282.80K |
| 2026-08-14 | $3.40 | +2.26% | $3.35 | $3.45 | $3.27 | 554.20K |
| 2026-08-13 | $3.33 | +0.76% | $3.36 | $3.44 | $3.30 | 364.20K |
| 2026-08-12 | $3.30 | -4.35% | $3.48 | $3.51 | $3.28 | 561.70K |
| 2026-08-11 | $3.45 | +1.47% | $3.43 | $3.52 | $3.42 | 189.20K |
| 2026-08-10 | $3.40 | -4.23% | $3.51 | $3.56 | $3.37 | 209.60K |
| 2026-08-07 | $3.55 | -0.28% | $3.56 | $3.66 | $3.53 | 396.90K |
| 2026-08-06 | $3.56 | -13.80% | $3.86 | $3.89 | $3.21 | 1.08M |
| 2026-08-05 | $4.13 | -2.59% | $4.27 | $4.30 | $4.07 | 133.40K |
| 2026-08-04 | $4.24 | +0.24% | $4.21 | $4.35 | $4.20 | 120.50K |
| 2026-08-03 | $4.23 | +2.92% | $4.15 | $4.34 | $4.15 | 142.30K |
| 2026-07-31 | $4.11 | 0.00% | $4.14 | $4.20 | $3.96 | 124.20K |
| 2026-07-30 | $4.11 | +0.98% | $4.15 | $4.22 | $4.04 | 86.40K |
| 2026-07-29 | $4.07 | +1.50% | $4.01 | $4.18 | $3.97 | 120.60K |
| 2026-07-28 | $4.01 | -1.72% | $4.11 | $4.15 | $4.00 | 135.90K |
| 2026-07-27 | $4.08 | +6.53% | $3.90 | $4.12 | $3.86 | 158.40K |
| 2026-07-24 | $3.83 | +2.68% | $3.73 | $3.89 | $3.71 | 219.30K |
| 2026-07-23 | $3.73 | -3.37% | $3.84 | $3.84 | $3.71 | 162.30K |
| 2026-07-22 | $3.86 | -4.22% | $4.03 | $4.03 | $3.83 | 331.50K |
| 2026-07-21 | $4.03 | -0.74% | $4.04 | $4.22 | $3.98 | 202.70K |
| 2026-07-20 | $4.06 | -1.22% | $4.14 | $4.25 | $4.04 | 89.30K |
| 2026-07-17 | $4.11 | -3.07% | $4.19 | $4.20 | $4.05 | 107.30K |
| 2026-07-16 | $4.24 | +2.66% | $4.15 | $4.36 | $4.12 | 113.40K |
| 2026-07-15 | $4.13 | -0.48% | $4.17 | $4.25 | $4.12 | 77.10K |
| 2026-07-14 | $4.15 | -1.89% | $4.28 | $4.39 | $4.13 | 117.50K |
| 2026-07-13 | $4.23 | -1.17% | $4.28 | $4.41 | $4.22 | 87.00K |
| 2026-07-10 | $4.28 | -3.39% | $4.43 | $4.45 | $4.24 | 104.70K |
| 2026-07-09 | $4.43 | 0.00% | $4.43 | $4.61 | $4.36 | 72.90K |
| 2026-07-08 | $4.43 | -3.49% | $4.58 | $4.60 | $4.43 | 102.00K |
| 2026-07-07 | $4.59 | -0.22% | $4.63 | $4.72 | $4.55 | 111.10K |
| 2026-07-06 | $4.60 | +2.45% | $4.49 | $4.67 | $4.41 | 100.70K |
| 2026-07-02 | $4.49 | +2.05% | $4.39 | $4.54 | $4.39 | 116.50K |
| 2026-07-01 | $4.40 | +4.76% | $4.21 | $4.41 | $4.16 | 101.20K |
| 2026-06-30 | $4.20 | -3.89% | $4.36 | $4.36 | $4.03 | 177.90K |
| 2026-06-29 | $4.37 | -2.02% | $4.46 | $4.55 | $4.29 | 158.10K |
| 2026-06-26 | $4.46 | +4.21% | $4.28 | $4.55 | $4.27 | 819.90K |
| 2026-06-25 | $4.28 | +2.15% | $4.21 | $4.35 | $4.20 | 93.90K |
| 2026-06-24 | $4.19 | +1.45% | $4.13 | $4.26 | $4.10 | 150.40K |
| 2026-06-23 | $4.13 | +6.99% | $3.86 | $4.13 | $3.84 | 94.70K |
| 2026-06-22 | $3.86 | -1.03% | $3.88 | $3.92 | $3.80 | 145.40K |
| 2026-06-18 | $3.90 | +0.52% | $3.94 | $4.02 | $3.86 | 396.00K |
| 2026-06-17 | $3.88 | -1.52% | $3.96 | $3.99 | $3.83 | 101.00K |
| 2026-06-16 | $3.94 | +1.81% | $3.93 | $4.00 | $3.91 | 111.20K |
| 2026-06-15 | $3.87 | -3.25% | $4.02 | $4.04 | $3.85 | 116.60K |
| 2026-06-12 | $4.00 | 0.00% | $4.00 | $4.03 | $3.95 | 94.00K |
| 2026-06-11 | $4.00 | +0.50% | $4.01 | $4.03 | $3.89 | 135.30K |
| 2026-06-10 | $3.98 | -0.50% | $4.02 | $4.10 | $3.96 | 108.30K |
| 2026-06-09 | $4.00 | +0.25% | $4.00 | $4.14 | $3.97 | 171.10K |
| 2026-06-08 | $3.99 | +1.53% | $3.93 | $4.04 | $3.93 | 73.30K |
| 2026-06-05 | $3.93 | -5.07% | $4.11 | $4.21 | $3.91 | 58.60K |
| 2026-06-04 | $4.14 | +5.61% | $3.95 | $4.17 | $3.95 | 113.40K |
| 2026-06-03 | $3.92 | -3.21% | $4.05 | $4.08 | $3.92 | 105.60K |
| 2026-06-02 | $4.05 | -0.49% | $4.03 | $4.16 | $4.03 | 97.30K |
| 2026-06-01 | $4.07 | +0.25% | $4.01 | $4.10 | $4.01 | 73.70K |
| 2026-05-29 | $4.06 | -2.87% | $4.17 | $4.18 | $4.04 | 65.90K |
| 2026-05-28 | $4.18 | +0.72% | $4.13 | $4.24 | $4.12 | 70.80K |
| 2026-05-27 | $4.15 | -1.19% | $4.21 | $4.26 | $4.14 | 75.30K |