KRMD(KRMD)
KRMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.98 | $4.17 | $3.98 | $4.11 | 55,196 |
| 5/20/2026 | $3.96 | $4.07 | $3.96 | $4.00 | 111,900 |
| 5/19/2026 | $3.85 | $3.98 | $3.84 | $3.96 | 66,716 |
| 5/18/2026 | $3.88 | $4.02 | $3.83 | $3.83 | 108,400 |
| 5/15/2026 | $3.92 | $4.00 | $3.87 | $3.90 | 147,100 |
| 5/14/2026 | $3.87 | $4.01 | $3.80 | $3.98 | 258,314 |
| 5/13/2026 | $3.96 | $4.01 | $3.81 | $3.85 | 202,541 |
| 5/12/2026 | $4.02 | $4.06 | $3.94 | $4.00 | 226,300 |
| 5/11/2026 | $4.17 | $4.17 | $4.01 | $4.02 | 105,036 |
| 5/8/2026 | $4.37 | $4.39 | $4.11 | $4.20 | 146,823 |
| 5/7/2026 | $4.49 | $4.68 | $4.33 | $4.44 | 380,747 |
| 5/6/2026 | $4.08 | $4.08 | $4.00 | $4.01 | 158,341 |
| 5/5/2026 | $4.03 | $4.11 | $3.96 | $4.08 | 70,575 |
| 5/4/2026 | $4.06 | $4.13 | $3.98 | $3.99 | 83,000 |
| 5/1/2026 | $3.99 | $4.16 | $3.93 | $4.07 | 75,500 |
| 4/30/2026 | $3.94 | $4.08 | $3.94 | $3.99 | 95,100 |
| 4/29/2026 | $4.06 | $4.12 | $3.94 | $3.97 | 117,914 |
| 4/28/2026 | $4.07 | $4.19 | $4.04 | $4.08 | 57,839 |
| 4/27/2026 | $3.94 | $4.11 | $3.94 | $4.06 | 105,726 |
| 4/24/2026 | $3.97 | $4.06 | $3.93 | $3.96 | 151,000 |
| 4/23/2026 | $4.10 | $4.15 | $3.98 | $3.99 | 106,400 |
| 4/22/2026 | $4.03 | $4.17 | $3.92 | $4.11 | 115,900 |
| 4/21/2026 | $4.27 | $4.29 | $3.97 | $4.02 | 124,003 |
| 4/20/2026 | $4.28 | $4.36 | $4.21 | $4.26 | 151,732 |
| 4/17/2026 | $4.25 | $4.38 | $4.22 | $4.33 | 95,000 |
| 4/16/2026 | $4.29 | $4.29 | $4.16 | $4.18 | 82,000 |
| 4/15/2026 | $4.29 | $4.32 | $4.17 | $4.25 | 125,300 |
| 4/14/2026 | $4.34 | $4.40 | $4.26 | $4.30 | 98,910 |
| 4/13/2026 | $4.21 | $4.37 | $4.18 | $4.34 | 84,500 |
| 4/10/2026 | $4.37 | $4.41 | $4.17 | $4.21 | 122,600 |
| 4/9/2026 | $4.20 | $4.39 | $4.00 | $4.37 | 766,038 |
| 4/8/2026 | $4.33 | $4.42 | $4.11 | $4.19 | 143,542 |
| 4/7/2026 | $4.25 | $4.29 | $4.18 | $4.24 | 76,700 |
| 4/6/2026 | $4.31 | $4.37 | $4.13 | $4.26 | 77,200 |
| 4/2/2026 | $4.19 | $4.33 | $4.15 | $4.32 | 53,641 |
| 4/1/2026 | $4.37 | $4.39 | $4.26 | $4.27 | 61,100 |
| 3/31/2026 | $4.34 | $4.43 | $4.25 | $4.32 | 131,143 |
| 3/30/2026 | $4.28 | $4.43 | $4.21 | $4.25 | 112,115 |
| 3/27/2026 | $4.30 | $4.30 | $4.15 | $4.22 | 59,843 |
| 3/26/2026 | $4.35 | $4.47 | $4.29 | $4.36 | 45,343 |
| 3/25/2026 | $4.44 | $4.47 | $4.33 | $4.41 | 88,200 |
| 3/24/2026 | $4.41 | $4.45 | $4.33 | $4.40 | 122,735 |
| 3/23/2026 | $4.32 | $4.43 | $4.26 | $4.43 | 142,522 |
| 3/20/2026 | $4.30 | $4.33 | $4.16 | $4.21 | 206,049 |
| 3/19/2026 | $4.33 | $4.38 | $4.24 | $4.30 | 121,119 |
| 3/18/2026 | $4.26 | $4.41 | $4.10 | $4.35 | 275,214 |
| 3/17/2026 | $4.32 | $4.39 | $4.17 | $4.27 | 246,300 |
| 3/16/2026 | $4.28 | $4.48 | $4.21 | $4.29 | 261,000 |
| 3/13/2026 | $4.31 | $4.52 | $4.12 | $4.28 | 377,100 |
| 3/12/2026 | $4.44 | $4.51 | $4.30 | $4.31 | 143,136 |
| 3/11/2026 | $4.51 | $4.54 | $4.44 | $4.51 | 110,360 |
| 3/10/2026 | $4.57 | $4.64 | $4.45 | $4.53 | 249,600 |
| 3/9/2026 | $4.46 | $4.64 | $4.44 | $4.61 | 134,311 |
| 3/6/2026 | $4.57 | $4.63 | $4.50 | $4.55 | 90,534 |
| 3/5/2026 | $4.78 | $4.82 | $4.58 | $4.64 | 113,148 |
| 3/4/2026 | $4.82 | $4.96 | $4.63 | $4.85 | 118,106 |
| 3/3/2026 | $4.76 | $4.80 | $4.59 | $4.77 | 168,023 |
| 3/2/2026 | $4.71 | $4.93 | $4.71 | $4.87 | 159,800 |
| 2/27/2026 | $4.91 | $5.12 | $4.77 | $4.77 | 138,913 |
| 2/26/2026 | $4.92 | $4.98 | $4.90 | $4.95 | 56,101 |
| 2/25/2026 | $4.79 | $4.99 | $4.67 | $4.92 | 167,000 |
| 2/24/2026 | $4.80 | $4.87 | $4.74 | $4.77 | 159,300 |
| 2/23/2026 | $4.73 | $4.85 | $4.54 | $4.79 | 140,448 |
| 2/20/2026 | $4.64 | $4.79 | $4.46 | $4.74 | 206,526 |