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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.53$6.53169,700——
2019-12-30$6.47$6.47129,300——
2019-12-27$6.15$6.15142,800——
2019-12-26$5.88$5.88181,300——
2019-12-24$6.32$6.32168,400——
2019-12-23$6.01$6.01400,800——
2019-12-20$6.54$6.54942,300——
2019-12-19$6.55$6.55281,500——
2019-12-18$6.62$6.62488,000——
2019-12-17$6.53$6.53475,500——
2019-12-16$6.13$6.13570,100——
2019-12-13$5.78$5.78200,000——
2019-12-12$5.93$5.93187,000——
2019-12-11$6.06$6.06297,100——
2019-12-10$6.30$6.30455,200——
2019-12-09$5.94$5.94885,000——
2019-12-06$4.93$4.93239,800——
2019-12-05$4.72$4.72106,300——
2019-12-04$4.73$4.73104,800——
2019-12-03$4.86$4.86149,600——
2019-12-02$4.73$4.7354,400——
2019-11-29$4.81$4.8174,900——
2019-11-27$4.83$4.83126,700——
2019-11-26$4.49$4.49244,400——
2019-11-25$4.07$4.07140,100——
2019-11-22$4.01$4.0160,200——
2019-11-21$4.03$4.0314,500——
2019-11-20$4.17$4.1744,100——
2019-11-19$4.20$4.2039,100——
2019-11-18$4.15$4.1544,500——
2019-11-15$4.30$4.3085,800——
2019-11-14$4.30$4.3087,800——
2019-11-13$4.26$4.2639,000——
2019-11-12$4.40$4.40119,300——
2019-11-11$4.64$4.6485,500——
2019-11-08$4.36$4.3660,300——
2019-11-07$4.29$4.29203,100——
2019-11-06$4.60$4.60383,400——
2019-11-05$4.38$4.38218,700——
2019-11-04$4.20$4.20221,100——
2019-11-01$4.00$4.0037,800——
2019-10-31$3.89$3.89147,800——
2019-10-30$3.90$3.9041,800——
2019-10-29$3.97$3.9777,500——
2019-10-28$3.83$3.8320,400——
2019-10-25$3.96$3.960——
2019-10-24$3.96$3.961,000——
2019-10-23$4.00$4.0018,400——
2019-10-22$3.89$3.8954,700——
2019-10-21$4.08$4.0860,400——
2019-10-18$4.08$4.0898,500——
2019-10-17$3.97$3.9794,500——
2019-10-16$3.90$3.9044,500——
2019-10-15$3.90$3.9070,000——
2019-10-14$3.87$3.8767,200——
2019-10-11$3.35$3.351,700——
2019-10-10$3.47$3.4785,300——
2019-10-09$3.52$3.5279,000——
2019-10-08$3.60$3.6020,500——
2019-10-07$3.68$3.6834,900——
2019-10-04$3.70$3.7040,600——
2019-10-03$3.75$3.7531,700——
2019-10-02$3.79$3.791,700——
2019-10-01$3.80$3.804,700——
2019-09-30$3.95$3.9558,500——
2019-09-27$3.78$3.7860,500——
2019-09-26$3.77$3.7723,900——
2019-09-25$3.78$3.785,100——
2019-09-24$3.81$3.8116,300——
2019-09-23$3.81$3.8145,600——
2019-09-20$3.96$3.9613,800——
2019-09-19$4.00$4.0024,500——
2019-09-18$4.00$4.00700——
2019-09-17$4.00$4.0011,300——
2019-09-16$4.00$4.0010,700——
2019-09-13$4.01$4.0119,100——
2019-09-12$4.15$4.1535,700——
2019-09-11$4.00$4.0020,300——
2019-09-10$4.00$4.0062,600——
2019-09-09$4.00$4.0039,400——
2019-09-06$3.91$3.91194,300——
2019-09-05$3.60$3.6028,800——
2019-09-04$3.40$3.4055,700——
2019-09-03$3.53$3.5348,600——
2019-08-30$3.50$3.5042,100——
2019-08-29$3.40$3.4011,800——
2019-08-28$3.44$3.4431,600——
2019-08-27$3.32$3.326,100——
2019-08-26$3.09$3.0921,600——
2019-08-23$3.40$3.4033,700——
2019-08-22$3.31$3.312,600——
2019-08-21$3.15$3.1524,800——
2019-08-20$3.15$3.1529,500——
2019-08-19$3.15$3.15114,100——
2019-08-16$3.27$3.2722,700——
2019-08-15$3.40$3.4096,800——
2019-08-14$3.34$3.3438,200——
2019-08-13$3.40$3.4097,500——
2019-08-12$3.27$3.2710,400——
2019-08-09$3.25$3.2524,600——
2019-08-08$3.16$3.165,900——
2019-08-07$3.30$3.3055,000——
2019-08-06$3.05$3.0550,900——
2019-08-05$3.20$3.2052,100——
2019-08-02$3.25$3.2516,100——
2019-08-01$3.25$3.2527,700——
2019-07-31$3.25$3.2530,000——
2019-07-30$3.10$3.1054,400——
2019-07-29$3.22$3.2229,200——
2019-07-26$3.23$3.2312,100——
2019-07-25$3.17$3.175,300——
2019-07-24$3.33$3.3322,200——
2019-07-23$3.33$3.3323,000——
2019-07-22$3.29$3.2921,500——
2019-07-19$3.26$3.265,900——
2019-07-18$3.20$3.2071,900——
2019-07-17$3.20$3.2050,100——
2019-07-16$3.22$3.2265,400——
2019-07-15$3.10$3.1021,300——
2019-07-12$3.05$3.05268,500——
2019-07-11$3.03$3.0326,700——
2019-07-10$3.03$3.0336,000——
2019-07-09$3.06$3.06199,300——
2019-07-08$2.98$2.9821,300——
2019-07-05$2.94$2.9431,300——
2019-07-03$2.89$2.89400——
2019-07-02$2.85$2.859,000——
2019-07-01$2.83$2.832,200——
2019-06-28$2.88$2.8828,200——
2019-06-27$2.90$2.9075,500——
2019-06-26$2.87$2.8724,000——
2019-06-25$2.95$2.9544,000——
2019-06-24$2.95$2.95195,900——
2019-06-21$2.71$2.71201,700——
2019-06-20$2.48$2.48248,400——
2019-06-19$2.23$2.23181,700——
2019-06-18$2.15$2.1539,300——
2019-06-17$2.18$2.1868,400——
2019-06-14$2.20$2.2089,300——
2019-06-13$2.13$2.1325,600——
2019-06-12$2.10$2.1015,100——
2019-06-11$2.14$2.14131,700——
2019-06-10$2.09$2.09112,700——
2019-06-07$1.98$1.9856,800——
2019-06-06$1.77$1.779,700——
2019-06-05$1.77$1.7717,000——
2019-06-04$1.73$1.737,700——
2019-06-03$1.70$1.7017,400——
2019-05-31$1.76$1.761,500——
2019-05-30$1.74$1.745,500——
2019-05-29$1.75$1.7586,000——
2019-05-28$1.69$1.69900——
2019-05-24$1.70$1.7032,000——
2019-05-23$1.63$1.635,300——
2019-05-22$1.60$1.609,600——
2019-05-21$1.60$1.609,800——
2019-05-20$1.60$1.604,400——
2019-05-17$1.60$1.6011,200——
2019-05-16$1.57$1.5715,300——
2019-05-15$1.58$1.5827,400——
2019-05-14$1.57$1.578,200——
2019-05-13$1.57$1.5717,700——
2019-05-10$1.60$1.606,400——
2019-05-09$1.54$1.5411,100——
2019-05-08$1.60$1.604,600——
2019-05-07$1.60$1.6019,800——
2019-05-06$1.62$1.623,500——
2019-05-03$1.55$1.5558,500——
2019-05-02$1.62$1.628,500——
2019-05-01$1.61$1.6117,300——
2019-04-30$1.66$1.6686,600——
2019-04-29$1.60$1.6032,900——
2019-04-26$1.62$1.6236,700——
2019-04-25$1.55$1.5567,400——
2019-04-24$1.54$1.5415,700——
2019-04-23$1.55$1.555,600——
2019-04-22$1.56$1.566,800——
2019-04-18$1.58$1.58158,200——
2019-04-17$1.46$1.462,500——
2019-04-16$1.44$1.4438,700——
2019-04-15$1.46$1.464,700——
2019-04-12$1.52$1.521,000——
2019-04-11$1.57$1.571,700——
2019-04-10$1.58$1.586,900——
2019-04-09$1.58$1.5827,700——
2019-04-08$1.50$1.5021,700——
2019-04-05$1.58$1.5838,500——
2019-04-04$1.57$1.570——
2019-04-03$1.57$1.575,300——
2019-04-02$1.54$1.543,000——
2019-04-01$1.58$1.5818,000——
2019-03-29$1.60$1.6039,300——
2019-03-28$1.58$1.5815,100——
2019-03-27$1.56$1.563,800——
2019-03-26$1.57$1.5728,100——
2019-03-25$1.59$1.5925,300——
2019-03-22$1.48$1.4811,500——
2019-03-21$1.50$1.505,400——
2019-03-20$1.50$1.505,800——
2019-03-19$1.56$1.5627,500——
2019-03-18$1.55$1.5515,500——
2019-03-15$1.49$1.4953,900——
2019-03-14$1.54$1.5411,700——
2019-03-13$1.50$1.5031,800——
2019-03-12$1.55$1.5511,800——
2019-03-11$1.59$1.5918,000——
2019-03-08$1.57$1.57200——
2019-03-07$1.57$1.5715,300——
2019-03-06$1.54$1.542,700——
2019-03-05$1.57$1.5726,300——
2019-03-04$1.47$1.479,000——
2019-03-01$1.45$1.4512,800——
2019-02-28$1.44$1.443,700——
2019-02-27$1.42$1.4211,100——
2019-02-26$1.40$1.4041,400——
2019-02-25$1.41$1.4124,300——
2019-02-22$1.41$1.41600——
2019-02-21$1.40$1.404,900——
2019-02-20$1.41$1.4116,600——
2019-02-19$1.46$1.4628,600——
2019-02-15$1.42$1.42125,700——
2019-02-14$1.45$1.4535,500——
2019-02-13$1.52$1.5262,300——
2019-02-12$1.64$1.64160,100——
2019-02-11$1.59$1.5963,100——
2019-02-08$1.53$1.5326,800——
2019-02-07$1.50$1.501,900——
2019-02-06$1.53$1.5331,600——
2019-02-05$1.54$1.544,000——
2019-02-04$1.54$1.5415,200——
2019-02-01$1.49$1.4915,400——
2019-01-31$1.50$1.502,900——
2019-01-30$1.53$1.5321,100——
2019-01-29$1.52$1.5210,800——
2019-01-28$1.59$1.5929,500——
2019-01-25$1.60$1.6011,500——
2019-01-24$1.57$1.577,600——
2019-01-23$1.60$1.6011,800——
2019-01-22$1.56$1.56200——
2019-01-18$1.57$1.578,800——
2019-01-17$1.57$1.5724,900——
2019-01-16$1.57$1.5733,300——
2019-01-15$1.60$1.6022,000——
2019-01-14$1.55$1.5531,000——
2019-01-11$1.51$1.5129,000——
2019-01-10$1.47$1.471,000——
2019-01-09$1.46$1.4613,900——
2019-01-08$1.50$1.503,400——
2019-01-07$1.54$1.5411,300——
2019-01-04$1.58$1.5820,900——
2019-01-03$1.60$1.602,600——
2019-01-02$1.51$1.5114,500——