KORU Medical Systems, Inc.KRMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.50 | $5.80 | $5.42 | $5.73 | 453,115 |
| 1/30/2026 | $5.46 | $5.50 | $5.32 | $5.39 | 130,400 |
| 1/29/2026 | $5.53 | $5.73 | $5.42 | $5.45 | 91,474 |
| 1/28/2026 | $5.73 | $5.73 | $5.49 | $5.52 | 100,800 |
| 1/27/2026 | $5.61 | $5.83 | $5.55 | $5.68 | 61,400 |
| 1/26/2026 | $5.63 | $5.69 | $5.60 | $5.63 | 65,100 |
| 1/23/2026 | $5.70 | $5.85 | $5.56 | $5.61 | 88,300 |
| 1/22/2026 | $5.70 | $5.84 | $5.60 | $5.68 | 163,170 |
| 1/21/2026 | $5.60 | $5.73 | $5.58 | $5.70 | 215,600 |
| 1/20/2026 | $5.49 | $5.73 | $5.49 | $5.58 | 147,947 |
| 1/16/2026 | $5.66 | $5.87 | $5.40 | $5.51 | 133,600 |
| 1/15/2026 | $5.58 | $5.86 | $5.54 | $5.67 | 159,300 |
| 1/14/2026 | $5.78 | $5.82 | $5.47 | $5.57 | 244,000 |
| 1/13/2026 | $5.82 | $5.96 | $5.68 | $5.78 | 101,915 |
| 1/12/2026 | $5.58 | $5.90 | $5.13 | $5.89 | 261,643 |
| 1/9/2026 | $5.82 | $5.86 | $5.61 | $5.65 | 115,345 |
| 1/8/2026 | $5.57 | $5.82 | $5.55 | $5.81 | 85,800 |
| 1/7/2026 | $5.57 | $5.74 | $5.57 | $5.62 | 52,234 |
| 1/6/2026 | $5.60 | $5.65 | $5.31 | $5.59 | 125,329 |
| 1/5/2026 | $5.60 | $5.76 | $5.35 | $5.57 | 205,200 |
| 1/2/2026 | $5.82 | $5.95 | $5.46 | $5.61 | 146,400 |
| 12/31/2025 | $5.73 | $6.00 | $5.71 | $5.81 | 139,732 |
| 12/30/2025 | $6.06 | $6.10 | $5.55 | $5.69 | 228,900 |
| 12/29/2025 | $6.08 | $6.23 | $5.98 | $6.06 | 89,200 |
| 12/26/2025 | $6.45 | $6.50 | $6.21 | $6.23 | 74,607 |
| 12/24/2025 | $6.60 | $6.61 | $6.46 | $6.48 | 105,100 |
| 12/23/2025 | $6.01 | $6.60 | $6.01 | $6.52 | 506,936 |
| 12/22/2025 | $5.93 | $6.19 | $5.70 | $6.07 | 359,512 |
| 12/19/2025 | $5.73 | $5.81 | $5.48 | $5.80 | 457,927 |
| 12/18/2025 | $5.66 | $5.88 | $5.52 | $5.75 | 134,800 |
| 12/17/2025 | $5.79 | $5.79 | $5.44 | $5.51 | 93,600 |
| 12/16/2025 | $5.81 | $5.90 | $5.63 | $5.77 | 121,526 |
| 12/15/2025 | $5.78 | $5.89 | $5.68 | $5.81 | 104,700 |
| 12/12/2025 | $5.89 | $5.90 | $5.67 | $5.78 | 124,709 |
| 12/11/2025 | $5.92 | $5.99 | $5.73 | $5.86 | 142,322 |
| 12/10/2025 | $5.77 | $5.99 | $5.52 | $5.89 | 262,100 |
| 12/9/2025 | $5.73 | $5.86 | $5.60 | $5.76 | 125,030 |
| 12/8/2025 | $5.51 | $5.85 | $5.40 | $5.73 | 102,700 |
| 12/5/2025 | $5.68 | $5.85 | $5.54 | $5.57 | 88,800 |
| 12/4/2025 | $5.73 | $5.84 | $5.49 | $5.68 | 178,241 |
| 12/3/2025 | $5.70 | $5.86 | $5.19 | $5.72 | 233,700 |
| 12/2/2025 | $5.84 | $5.96 | $5.53 | $5.68 | 197,205 |
| 12/1/2025 | $5.86 | $6.11 | $5.68 | $5.82 | 257,400 |
| 11/28/2025 | $5.85 | $5.95 | $5.67 | $5.92 | 245,826 |
| 11/26/2025 | $5.19 | $5.88 | $5.17 | $5.80 | 504,331 |
| 11/25/2025 | $4.90 | $5.25 | $4.68 | $5.25 | 354,000 |
| 11/24/2025 | $4.80 | $4.99 | $4.71 | $4.89 | 129,921 |
| 11/21/2025 | $4.36 | $4.83 | $4.33 | $4.78 | 190,000 |
| 11/20/2025 | $4.40 | $4.60 | $4.36 | $4.40 | 146,000 |
| 11/19/2025 | $4.45 | $4.45 | $4.29 | $4.35 | 159,020 |
| 11/18/2025 | $4.48 | $4.62 | $4.41 | $4.47 | 167,920 |
| 11/17/2025 | $4.32 | $4.58 | $4.32 | $4.49 | 220,832 |
| 11/14/2025 | $4.30 | $4.40 | $4.19 | $4.32 | 135,679 |
| 11/13/2025 | $4.00 | $4.49 | $3.85 | $4.35 | 388,800 |
| 11/12/2025 | $3.84 | $3.91 | $3.77 | $3.78 | 92,100 |
| 11/11/2025 | $3.93 | $4.04 | $3.71 | $3.73 | 568,600 |
| 11/10/2025 | $3.90 | $4.05 | $3.80 | $3.92 | 33,000 |
| 11/7/2025 | $3.96 | $3.98 | $3.87 | $3.90 | 64,500 |
| 11/6/2025 | $4.03 | $4.03 | $3.82 | $3.96 | 59,819 |
| 11/5/2025 | $3.87 | $4.05 | $3.76 | $4.03 | 74,802 |
| 11/4/2025 | $3.80 | $3.86 | $3.77 | $3.86 | 24,900 |