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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.02$6.02186,900——
2020-12-30$6.06$6.06310,400——
2020-12-29$5.83$5.83306,300——
2020-12-28$5.95$5.95332,400——
2020-12-24$6.09$6.09266,100——
2020-12-23$6.38$6.38281,500——
2020-12-22$6.32$6.32463,000——
2020-12-21$6.22$6.22340,100——
2020-12-18$6.15$6.15657,200——
2020-12-17$5.72$5.72263,100——
2020-12-16$5.71$5.71352,700——
2020-12-15$5.56$5.56327,100——
2020-12-14$5.58$5.58384,300——
2020-12-11$5.86$5.86631,700——
2020-12-10$5.72$5.72580,500——
2020-12-09$5.14$5.14457,200——
2020-12-08$5.41$5.41466,700——
2020-12-07$5.61$5.61448,100——
2020-12-04$5.61$5.61645,400——
2020-12-03$5.26$5.26567,800——
2020-12-02$5.24$5.241,008,300——
2020-12-01$4.90$4.90734,500——
2020-11-30$4.50$4.50862,500——
2020-11-27$4.55$4.55258,600——
2020-11-25$4.52$4.52318,600——
2020-11-24$4.60$4.60385,300——
2020-11-23$4.63$4.63443,700——
2020-11-20$4.66$4.66595,100——
2020-11-19$4.54$4.54585,100——
2020-11-18$4.30$4.30984,200——
2020-11-17$4.56$4.561,013,800——
2020-11-16$4.19$4.191,412,700——
2020-11-13$4.00$4.00803,100——
2020-11-12$3.78$3.78607,700——
2020-11-11$3.90$3.90609,300——
2020-11-10$3.83$3.83945,400——
2020-11-09$3.82$3.821,567,600——
2020-11-06$3.98$3.98791,500——
2020-11-05$4.06$4.061,206,300——
2020-11-04$4.16$4.162,874,700——
2020-11-03$6.13$6.13251,600——
2020-11-02$5.78$5.78244,600——
2020-10-30$5.52$5.52229,300——
2020-10-29$5.80$5.80149,000——
2020-10-28$5.66$5.66190,300——
2020-10-27$6.02$6.02127,200——
2020-10-26$5.97$5.97295,600——
2020-10-23$6.44$6.44285,500——
2020-10-22$6.50$6.50195,300——
2020-10-21$6.43$6.43262,700——
2020-10-20$6.39$6.39360,400——
2020-10-19$6.16$6.16438,800——
2020-10-16$6.33$6.33385,100——
2020-10-15$6.71$6.71507,600——
2020-10-14$6.63$6.63293,700——
2020-10-13$6.74$6.74253,800——
2020-10-12$6.90$6.90305,000——
2020-10-09$7.36$7.36136,000——
2020-10-08$7.05$7.05226,800——
2020-10-07$7.00$7.00238,600——
2020-10-06$6.80$6.80163,100——
2020-10-05$7.00$7.00236,400——
2020-10-02$6.82$6.82230,100——
2020-10-01$7.11$7.11250,200——
2020-09-30$7.22$7.22213,700——
2020-09-29$7.18$7.18213,100——
2020-09-28$7.15$7.15127,800——
2020-09-25$7.02$7.02263,600——
2020-09-24$6.69$6.69318,500——
2020-09-23$7.02$7.02162,000——
2020-09-22$7.30$7.30173,500——
2020-09-21$7.23$7.23357,700——
2020-09-18$7.63$7.63689,400——
2020-09-17$7.85$7.85191,900——
2020-09-16$7.73$7.73265,300——
2020-09-15$7.90$7.90153,800——
2020-09-14$7.94$7.94269,400——
2020-09-11$7.60$7.60226,100——
2020-09-10$7.50$7.50191,800——
2020-09-09$7.69$7.69255,600——
2020-09-08$7.49$7.49350,600——
2020-09-04$7.18$7.18351,100——
2020-09-03$7.31$7.31499,100——
2020-09-02$7.45$7.45985,300——
2020-09-01$8.43$8.43204,400——
2020-08-31$8.69$8.69283,600——
2020-08-28$8.22$8.22412,600——
2020-08-27$8.58$8.58210,200——
2020-08-26$8.99$8.99400,100——
2020-08-25$9.39$9.39178,200——
2020-08-24$9.49$9.49290,600——
2020-08-21$9.92$9.92222,800——
2020-08-20$10.09$10.09240,600——
2020-08-19$10.30$10.30254,700——
2020-08-18$9.90$9.90204,500——
2020-08-17$10.01$10.01189,600——
2020-08-14$9.99$9.99136,400——
2020-08-13$9.89$9.89198,900——
2020-08-12$9.61$9.61143,200——
2020-08-11$9.73$9.73268,300——
2020-08-10$9.41$9.41306,300——
2020-08-07$8.86$8.86263,700——
2020-08-06$9.01$9.01537,900——
2020-08-05$9.62$9.62774,400——
2020-08-04$10.94$10.94214,900——
2020-08-03$10.60$10.60243,000——
2020-07-31$10.43$10.43194,000——
2020-07-30$10.61$10.61295,200——
2020-07-29$10.16$10.16364,500——
2020-07-28$9.43$9.43221,400——
2020-07-27$9.84$9.84144,400——
2020-07-24$9.48$9.48224,600——
2020-07-23$9.82$9.82287,700——
2020-07-22$9.70$9.70262,200——
2020-07-21$9.86$9.86207,400——
2020-07-20$9.89$9.89192,900——
2020-07-17$10.09$10.09244,700——
2020-07-16$9.84$9.84307,900——
2020-07-15$9.49$9.49329,500——
2020-07-14$9.01$9.01351,700——
2020-07-13$8.98$8.98458,400——
2020-07-10$9.66$9.66640,800——
2020-07-09$8.91$8.91452,800——
2020-07-08$9.09$9.09394,600——
2020-07-07$8.86$8.86477,000——
2020-07-06$9.04$9.04530,600——
2020-07-02$9.07$9.07427,000——
2020-07-01$8.67$8.67377,400——
2020-06-30$8.98$8.98842,800——
2020-06-29$8.82$8.82425,000——
2020-06-26$8.59$8.593,442,000——
2020-06-25$9.27$9.27478,300——
2020-06-24$9.28$9.28612,000——
2020-06-23$8.98$8.98557,600——
2020-06-22$9.50$9.50567,700——
2020-06-19$9.25$9.252,036,700——
2020-06-18$10.23$10.23184,300——
2020-06-17$10.33$10.33151,200——
2020-06-16$10.56$10.56236,900——
2020-06-15$10.61$10.61276,500——
2020-06-12$9.95$9.95278,100——
2020-06-11$9.82$9.82626,100——
2020-06-10$11.08$11.08284,700——
2020-06-09$10.85$10.85286,300——
2020-06-08$11.02$11.02426,800——
2020-06-05$10.41$10.41254,100——
2020-06-04$10.12$10.12211,800——
2020-06-03$10.86$10.86225,100——
2020-06-02$10.71$10.71274,900——
2020-06-01$10.31$10.31354,300——
2020-05-29$10.12$10.12501,600——
2020-05-28$9.55$9.55196,900——
2020-05-27$9.50$9.50315,300——
2020-05-26$9.86$9.86288,700——
2020-05-22$9.75$9.75145,100——
2020-05-21$9.74$9.74135,700——
2020-05-20$9.85$9.85180,800——
2020-05-19$9.62$9.62356,800——
2020-05-18$9.18$9.18941,700——
2020-05-15$10.19$10.19181,400——
2020-05-14$10.40$10.40293,000——
2020-05-13$9.56$9.56419,100——
2020-05-12$10.79$10.79379,300——
2020-05-11$11.21$11.21530,400——
2020-05-08$11.38$11.38275,200——
2020-05-07$11.28$11.28526,200——
2020-05-06$10.81$10.81416,600——
2020-05-05$11.02$11.02452,100——
2020-05-04$10.23$10.23606,300——
2020-05-01$11.37$11.37501,900——
2020-04-30$12.08$12.08404,800——
2020-04-29$11.96$11.96386,300——
2020-04-28$11.68$11.68406,300——
2020-04-27$12.42$12.42357,500——
2020-04-24$11.50$11.50298,000——
2020-04-23$11.16$11.16549,100——
2020-04-22$11.60$11.60964,900——
2020-04-21$12.38$12.38750,100——
2020-04-20$11.40$11.40694,200——
2020-04-17$10.87$10.87458,000——
2020-04-16$10.05$10.05502,600——
2020-04-15$9.76$9.76324,700——
2020-04-14$9.54$9.54358,700——
2020-04-13$9.21$9.21237,800——
2020-04-09$9.11$9.11286,900——
2020-04-08$8.75$8.75161,000——
2020-04-07$8.50$8.50253,600——
2020-04-06$8.50$8.50214,700——
2020-04-03$7.52$7.52262,900——
2020-04-02$7.03$7.03332,100——
2020-04-01$6.84$6.84354,800——
2020-03-31$7.50$7.50356,000——
2020-03-30$7.18$7.18317,900——
2020-03-27$7.32$7.32361,800——
2020-03-26$8.02$8.02488,200——
2020-03-25$7.57$7.57287,900——
2020-03-24$6.94$6.94224,000——
2020-03-23$6.31$6.31291,300——
2020-03-20$6.48$6.48440,900——
2020-03-19$5.46$5.46279,100——
2020-03-18$5.28$5.28476,400——
2020-03-17$6.61$6.61265,900——
2020-03-16$6.28$6.28319,000——
2020-03-13$6.81$6.81444,300——
2020-03-12$6.24$6.24770,300——
2020-03-11$8.25$8.25344,000——
2020-03-10$8.62$8.62521,400——
2020-03-09$9.26$9.26756,700——
2020-03-06$10.24$10.24545,000——
2020-03-05$9.58$9.58494,800——
2020-03-04$9.77$9.77499,200——
2020-03-03$9.09$9.09818,900——
2020-03-02$9.35$9.35773,300——
2020-02-28$8.10$8.101,428,200——
2020-02-27$9.00$9.002,171,000——
2020-02-26$7.04$7.04320,000——
2020-02-25$6.88$6.88317,300——
2020-02-24$6.98$6.98250,600——
2020-02-21$7.23$7.23242,100——
2020-02-20$7.27$7.27307,200——
2020-02-19$7.09$7.09686,000——
2020-02-18$6.00$6.00190,000——
2020-02-14$6.03$6.03165,000——
2020-02-13$5.97$5.9785,200——
2020-02-12$6.12$6.12231,300——
2020-02-11$5.95$5.95173,600——
2020-02-10$5.95$5.95196,900——
2020-02-07$5.95$5.9569,400——
2020-02-06$5.91$5.9148,400——
2020-02-05$5.91$5.9184,000——
2020-02-04$5.85$5.85107,700——
2020-02-03$5.82$5.82132,400——
2020-01-31$5.94$5.94216,500——
2020-01-30$6.20$6.20187,900——
2020-01-29$6.10$6.1062,900——
2020-01-28$6.00$6.0071,700——
2020-01-27$6.08$6.0877,500——
2020-01-24$5.89$5.8979,200——
2020-01-23$5.74$5.74166,000——
2020-01-22$6.32$6.32181,500——
2020-01-21$6.24$6.24215,900——
2020-01-17$5.70$5.70110,000——
2020-01-16$5.44$5.4482,800——
2020-01-15$5.59$5.59137,000——
2020-01-14$5.47$5.47184,200——
2020-01-13$5.54$5.54409,400——
2020-01-10$5.56$5.56190,500——
2020-01-09$5.38$5.38278,600——
2020-01-08$5.46$5.46338,000——
2020-01-07$5.88$5.88235,100——
2020-01-06$6.22$6.22133,300——
2020-01-03$6.48$6.4875,200——
2020-01-02$6.59$6.59188,400——