Canada markets open in 4 hours 13 minutes

KORU Medical Systems, Inc. (KRMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2000+0.0600 (+2.80%)
At close: 04:00PM EDT
2.2000 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.14002.27002.13002.20002.200080,900
Apr 23, 20242.13002.22002.08002.14002.140084,100
Apr 22, 20242.08002.17002.06002.13002.130072,500
Apr 19, 20242.05002.17002.05002.08002.080059,100
Apr 18, 20242.13002.15002.05002.06002.060061,300
Apr 17, 20242.10002.19002.07002.12002.1200139,600
Apr 16, 20242.05002.18002.05002.15002.150097,900
Apr 15, 20242.08002.17002.05002.08002.0800107,300
Apr 12, 20242.20002.24002.08002.08002.080061,100
Apr 11, 20242.14002.29002.07202.23002.230094,200
Apr 10, 20242.27002.40002.12002.14002.140062,400
Apr 09, 20242.49002.55002.28002.32002.320066,100
Apr 08, 20242.49002.50502.45002.46502.465053,800
Apr 05, 20242.52002.70602.40502.49002.490058,600
Apr 04, 20242.39002.55002.39002.49002.490069,200
Apr 03, 20242.36002.49002.36002.43002.4300159,100
Apr 02, 20242.36002.40002.34002.37002.3700148,200
Apr 01, 20242.35002.41002.32002.40002.4000357,700
Mar 28, 20242.25002.49002.25002.36002.3600239,500
Mar 27, 20242.18002.28002.13002.27502.2750411,800
Mar 26, 20242.23002.33002.12802.15002.1500105,500
Mar 25, 20242.13002.27002.11002.20002.2000142,800
Mar 22, 20242.15002.23002.10002.10002.100071,700
Mar 21, 20242.30002.35002.13402.15002.150086,200
Mar 20, 20242.08002.33002.06002.30002.3000108,600
Mar 19, 20242.10002.12002.05002.06002.0600113,400
Mar 18, 20242.20002.29002.04002.08002.0800207,600
Mar 15, 20242.15002.35002.15002.20002.2000324,700
Mar 14, 20242.20002.28002.12002.19002.1900278,900
Mar 13, 20242.12002.14002.06002.12002.120058,500
Mar 12, 20242.11002.13002.05002.10002.100052,800
Mar 11, 20242.19002.21002.06002.10002.100042,300
Mar 08, 20242.21002.22002.11602.21002.210036,200
Mar 07, 20242.18002.20702.09002.17002.170039,500
Mar 06, 20242.11002.18002.08502.15002.150067,000
Mar 05, 20242.10002.14302.04002.04002.040043,400
Mar 04, 20242.14002.14502.05002.10002.100037,700
Mar 01, 20242.15002.17002.11002.11002.110063,400
Feb 29, 20242.18002.20002.12002.12002.120059,100
Feb 28, 20242.10002.22002.10002.14002.140036,200
Feb 27, 20242.05002.13002.03002.11002.110063,900
Feb 26, 20242.04002.12002.01002.05002.050046,800
Feb 23, 20242.04002.11002.04002.10002.1000118,900
Feb 22, 20242.08002.10002.03002.08002.080095,400
Feb 21, 20242.10102.14002.07002.07002.070034,200
Feb 20, 20242.15002.20002.04002.11002.1100180,400
Feb 16, 20242.21002.29002.15002.15002.150053,700
Feb 15, 20242.27002.27002.19002.21002.2100110,100
Feb 14, 20242.17002.28002.17002.27002.270048,100
Feb 13, 20242.10002.25002.10002.15002.1500106,200
Feb 12, 20242.14002.19002.09002.16002.160083,200
Feb 09, 20242.12002.17002.10002.12002.120057,700
Feb 08, 20242.06002.13002.05002.11002.110066,500
Feb 07, 20242.16002.16002.05002.05002.050044,600
Feb 06, 20242.14002.18002.13002.13502.135033,600
Feb 05, 20242.13002.17002.13002.15002.150053,300
Feb 02, 20242.08002.17002.08002.14002.140040,200
Feb 01, 20242.00002.17001.97802.11002.1100135,300
Jan 31, 20242.10002.13002.08002.08002.080053,000
Jan 30, 20242.10002.14002.07002.10002.1000106,900
Jan 29, 20242.09002.15502.07002.12002.120047,600
Jan 26, 20242.14002.14002.06002.11002.110039,200
Jan 25, 20242.15002.15002.08002.12002.120041,600
Jan 24, 20242.12002.14002.06002.11002.110068,600
Jan 23, 20242.15002.16002.06002.10002.100098,800
Jan 22, 20242.08002.15002.07002.12002.120053,600
Jan 19, 20242.09002.09002.05002.07002.070043,400
Jan 18, 20242.10002.10002.07002.07002.070046,800
Jan 17, 20242.10002.12002.06102.10002.100048,500
Jan 16, 20242.12002.14002.11002.12002.120060,400
Jan 12, 20242.19002.20002.15002.15002.150039,800
Jan 11, 20242.22202.22202.13002.15002.1500165,800
Jan 10, 20242.20002.21002.17702.21002.210068,200
Jan 09, 20242.21002.25002.20502.22002.220079,500
Jan 08, 20242.23002.24002.17002.23002.230053,000
Jan 05, 20242.16002.24702.14002.21002.2100177,800
Jan 04, 20242.26002.26002.15002.15002.150082,400
Jan 03, 20242.40002.44602.21002.23002.2300231,600
Jan 02, 20242.45002.45002.32002.38002.380090,100
Dec 29, 20232.29002.46002.28002.45502.4550126,000
Dec 28, 20232.45002.45002.20002.31002.3100217,600
Dec 27, 20232.52002.52002.35202.45002.450051,400
Dec 26, 20232.40002.45002.33002.43002.430045,200
Dec 22, 20232.41002.41002.30002.38002.380051,800
Dec 21, 20232.35002.42002.30002.40002.400056,100
Dec 20, 20232.43002.49002.30002.31002.310087,700
Dec 19, 20232.22002.43002.22002.40002.400074,400
Dec 18, 20232.46002.46002.17002.28002.280089,100
Dec 15, 20232.54002.54002.21002.36002.3600246,600
Dec 14, 20232.42002.56002.35002.40002.400078,500
Dec 13, 20232.32002.43002.16002.40002.4000166,500
Dec 12, 20232.22002.35002.22002.32002.320023,500
Dec 11, 20232.39002.39002.23002.30002.300057,500
Dec 08, 20232.38902.47002.31002.38502.385034,200
Dec 07, 20232.29002.38002.27002.36002.360038,100
Dec 06, 20232.32002.32002.26002.28002.280023,100
Dec 05, 20232.36002.39002.27002.31002.310048,800
Dec 04, 20232.29002.41002.22002.37002.370031,300
Dec 01, 20232.26002.33002.18002.29002.290056,800
Nov 30, 20232.29002.33002.11002.26002.260062,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...