NASDAQ:KRMD | Historical Stock Price | KORU Medical Systems, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.05$0.20$0.76$2.86$10.741994-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.65$1.6549,100——
2018-12-28$1.61$1.6127,100——
2018-12-27$1.45$1.453,900——
2018-12-26$1.40$1.4060,300——
2018-12-24$1.40$1.4022,100——
2018-12-21$1.43$1.4343,500——
2018-12-20$1.59$1.595,900——
2018-12-19$1.53$1.533,100——
2018-12-18$1.52$1.523,800——
2018-12-17$1.56$1.56220,200——
2018-12-14$1.47$1.474,200——
2018-12-13$1.48$1.485,700——
2018-12-12$1.48$1.482,700——
2018-12-11$1.48$1.481,400——
2018-12-10$1.48$1.4827,600——
2018-12-07$1.40$1.4040,900——
2018-12-06$1.50$1.500——
2018-12-04$1.50$1.503,200——
2018-12-03$1.50$1.5057,100——
2018-11-30$1.44$1.4426,200——
2018-11-29$1.42$1.421,700——
2018-11-28$1.50$1.5030,500——
2018-11-27$1.45$1.458,400——
2018-11-26$1.49$1.497,500——
2018-11-23$1.45$1.4510,300——
2018-11-21$1.45$1.453,500——
2018-11-20$1.48$1.4830,900——
2018-11-19$1.53$1.5333,500——
2018-11-16$1.59$1.5920,700——
2018-11-15$1.58$1.5812,400——
2018-11-14$1.58$1.5816,000——
2018-11-13$1.60$1.6019,900——
2018-11-12$1.65$1.6525,500——
2018-11-09$1.70$1.7035,400——
2018-11-08$1.74$1.742,500——
2018-11-07$1.75$1.7525,000——
2018-11-06$1.70$1.7018,900——
2018-11-05$1.65$1.6560,700——
2018-11-02$1.69$1.6920,500——
2018-11-01$1.50$1.5024,900——
2018-10-31$1.57$1.5738,700——
2018-10-30$1.50$1.5021,200——
2018-10-29$1.49$1.4915,900——
2018-10-26$1.48$1.4812,700——
2018-10-25$1.46$1.4616,900——
2018-10-24$1.46$1.4612,900——
2018-10-23$1.45$1.4518,700——
2018-10-22$1.46$1.468,600——
2018-10-19$1.44$1.441,600——
2018-10-18$1.43$1.4318,700——
2018-10-17$1.51$1.516,900——
2018-10-16$1.55$1.5538,600——
2018-10-15$1.49$1.4944,500——
2018-10-12$1.57$1.5756,100——
2018-10-11$1.59$1.5921,400——
2018-10-10$1.55$1.5543,800——
2018-10-09$1.63$1.6339,000——
2018-10-08$1.60$1.6027,600——
2018-10-05$1.71$1.7142,800——
2018-10-04$1.77$1.7737,100——
2018-10-03$1.75$1.75110,100——
2018-10-02$1.75$1.7522,100——
2018-10-01$1.66$1.6621,900——
2018-09-28$1.65$1.6536,700——
2018-09-27$1.42$1.426,700——
2018-09-26$1.59$1.5920,400——
2018-09-25$1.50$1.507,800——
2018-09-24$1.50$1.509,200——
2018-09-21$1.58$1.5823,600——
2018-09-20$1.57$1.5723,700——
2018-09-19$1.55$1.5588,100——
2018-09-18$1.41$1.41200——
2018-09-17$1.43$1.435,800——
2018-09-14$1.45$1.4557,100——
2018-09-13$1.40$1.4045,600——
2018-09-12$1.44$1.4419,000——
2018-09-11$1.41$1.4111,600——
2018-09-10$1.45$1.4590,500——
2018-09-07$1.45$1.4560,000——
2018-09-06$1.30$1.3011,600——
2018-09-05$1.32$1.3242,800——
2018-09-04$1.23$1.230——
2018-08-31$1.23$1.236,600——
2018-08-30$1.22$1.223,900——
2018-08-29$1.21$1.212,100——
2018-08-28$1.19$1.1922,900——
2018-08-27$1.19$1.1914,000——
2018-08-24$1.20$1.209,200——
2018-08-23$1.23$1.2311,300——
2018-08-22$1.20$1.2043,500——
2018-08-21$1.21$1.2118,300——
2018-08-20$1.18$1.1833,300——
2018-08-17$1.23$1.2315,200——
2018-08-16$1.25$1.2526,200——
2018-08-15$1.25$1.2538,000——
2018-08-14$1.31$1.31300——
2018-08-13$1.31$1.3121,400——
2018-08-10$1.38$1.388,200——
2018-08-09$1.42$1.4210,400——
2018-08-08$1.38$1.3821,600——
2018-08-07$1.40$1.4021,100——
2018-08-06$1.37$1.3717,400——
2018-08-03$1.32$1.3227,600——
2018-08-02$1.32$1.3233,100——
2018-08-01$1.37$1.371,100——
2018-07-31$1.39$1.398,500——
2018-07-30$1.26$1.268,800——
2018-07-27$1.32$1.322,000——
2018-07-26$1.32$1.3237,000——
2018-07-25$1.24$1.2421,200——
2018-07-24$1.24$1.2414,100——
2018-07-23$1.22$1.22500——
2018-07-20$1.24$1.241,800——
2018-07-19$1.25$1.2512,700——
2018-07-18$1.19$1.192,400——
2018-07-17$1.19$1.190——
2018-07-16$1.19$1.191,100——
2018-07-13$1.23$1.23400——
2018-07-12$1.21$1.21300——
2018-07-11$1.23$1.238,000——
2018-07-10$1.23$1.231,500——
2018-07-09$1.24$1.2443,000——
2018-07-06$1.29$1.292,400——
2018-07-05$1.31$1.311,600——
2018-07-03$1.20$1.2028,500——
2018-07-02$1.21$1.2138,200——
2018-06-29$1.38$1.3814,900——
2018-06-28$1.26$1.262,900——
2018-06-27$1.26$1.26700——
2018-06-26$1.26$1.261,800——
2018-06-25$1.19$1.1933,000——
2018-06-22$1.18$1.1836,400——
2018-06-21$1.17$1.171,000——
2018-06-20$1.21$1.210——
2018-06-19$1.21$1.215,500——
2018-06-18$1.20$1.2020,200——
2018-06-15$1.22$1.226,400——
2018-06-14$1.19$1.1914,300——
2018-06-13$1.20$1.202,300——
2018-06-12$1.20$1.201,300——
2018-06-11$1.20$1.2017,900——
2018-06-08$1.18$1.1894,300——
2018-06-07$1.27$1.2731,800——
2018-06-06$1.29$1.293,900——
2018-06-05$1.29$1.2910,500——
2018-06-04$1.27$1.2754,200——
2018-06-01$1.35$1.351,000——
2018-05-31$1.35$1.3541,400——
2018-05-30$1.28$1.2814,800——
2018-05-29$1.32$1.3252,300——
2018-05-25$1.35$1.3556,000——
2018-05-24$1.35$1.3524,300——
2018-05-23$1.39$1.3933,700——
2018-05-22$1.37$1.373,300——
2018-05-21$1.38$1.385,800——
2018-05-18$1.40$1.404,200——
2018-05-17$1.38$1.383,800——
2018-05-16$1.38$1.381,700——
2018-05-15$1.45$1.458,800——
2018-05-14$1.38$1.3814,600——
2018-05-11$1.50$1.5050,700——
2018-05-10$1.41$1.4127,500——
2018-05-09$1.40$1.4042,700——
2018-05-08$1.37$1.370——
2018-05-07$1.37$1.373,200——
2018-05-04$1.37$1.375,500——
2018-05-03$1.40$1.4040,800——
2018-05-02$1.35$1.356,100——
2018-05-01$1.30$1.301,900——
2018-04-30$1.37$1.3713,000——
2018-04-27$1.30$1.3013,100——
2018-04-26$1.28$1.2851,200——
2018-04-25$1.20$1.2015,000——
2018-04-24$1.20$1.209,400——
2018-04-23$1.20$1.201,500——
2018-04-20$1.16$1.1662,200——
2018-04-19$1.14$1.1462,000——
2018-04-18$1.17$1.1746,500——
2018-04-17$1.20$1.2017,100——
2018-04-16$1.25$1.2519,400——
2018-04-13$1.25$1.2536,200——
2018-04-12$1.26$1.265,500——
2018-04-11$1.25$1.252,200——
2018-04-10$1.33$1.337,100——
2018-04-09$1.30$1.303,500——
2018-04-06$1.37$1.371,700——
2018-04-05$1.30$1.303,000——
2018-04-04$1.39$1.3914,000——
2018-04-03$1.40$1.4092,000——
2018-04-02$1.40$1.4090,300——
2018-03-29$1.30$1.3071,500——
2018-03-28$1.23$1.231,400——
2018-03-27$1.26$1.262,200——
2018-03-26$1.23$1.236,700——
2018-03-23$1.24$1.249,500——
2018-03-22$1.24$1.2417,700——
2018-03-21$1.29$1.2912,800——
2018-03-20$1.29$1.293,800——
2018-03-19$1.29$1.2913,300——
2018-03-16$1.31$1.3120,000——
2018-03-15$1.29$1.2927,300——
2018-03-14$1.30$1.3039,600——
2018-03-13$1.21$1.218,800——
2018-03-12$1.19$1.1913,300——
2018-03-09$1.25$1.2511,400——
2018-03-08$1.22$1.2210,400——
2018-03-07$1.30$1.3013,500——
2018-03-06$1.29$1.2931,300——
2018-03-05$1.41$1.4145,300——
2018-03-02$1.35$1.3556,800——
2018-03-01$1.25$1.2551,700——
2018-02-28$1.38$1.3850,300——
2018-02-27$1.35$1.3593,000——
2018-02-26$1.36$1.3642,500——
2018-02-23$1.32$1.3234,100——
2018-02-22$1.35$1.3539,700——
2018-02-21$1.31$1.3191,800——
2018-02-20$1.23$1.23141,700——
2018-02-16$1.30$1.30290,400——
2018-02-15$1.23$1.23175,200——
2018-02-14$1.10$1.1062,100——
2018-02-13$1.07$1.0790,000——
2018-02-12$1.08$1.0825,000——
2018-02-09$1.07$1.0719,800——
2018-02-08$1.00$1.0047,800——
2018-02-07$1.05$1.050——
2018-02-06$1.05$1.0515,900——
2018-02-05$0.99$0.9913,700——
2018-02-02$1.01$1.019,500——
2018-02-01$1.03$1.0315,700——
2018-01-31$1.05$1.0513,600——
2018-01-30$1.04$1.044,600——
2018-01-29$1.03$1.0351,000——
2018-01-26$1.00$1.009,400——
2018-01-25$1.07$1.0722,400——
2018-01-24$1.01$1.01112,400——
2018-01-23$1.06$1.0675,300——
2018-01-22$0.97$0.9711,200——
2018-01-19$0.96$0.96300——
2018-01-18$0.98$0.98235,900——
2018-01-17$0.99$0.9932,600——
2018-01-16$1.10$1.1018,400——
2018-01-12$1.00$1.0016,500——
2018-01-11$1.00$1.0018,400——
2018-01-10$1.01$1.0121,700——
2018-01-09$0.99$0.998,800——
2018-01-08$0.97$0.97147,500——
2018-01-05$1.01$1.0114,200——
2018-01-04$1.06$1.0647,500——
2018-01-03$1.10$1.1024,800——
2018-01-02$1.06$1.0668,900——