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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.00$3.00154,800——
2021-12-30$2.95$2.9584,300——
2021-12-29$2.98$2.9889,700——
2021-12-28$3.00$3.0086,000——
2021-12-27$3.09$3.0983,400——
2021-12-23$3.25$3.2568,700——
2021-12-22$3.09$3.09109,100——
2021-12-21$3.06$3.06201,200——
2021-12-20$3.03$3.03341,700——
2021-12-17$3.08$3.0849,000——
2021-12-16$2.93$2.93280,700——
2021-12-15$3.00$3.0076,400——
2021-12-14$2.97$2.9756,500——
2021-12-13$3.07$3.0792,100——
2021-12-10$3.19$3.19307,300——
2021-12-09$3.34$3.34140,900——
2021-12-08$3.62$3.6247,000——
2021-12-07$3.37$3.3789,500——
2021-12-06$3.30$3.3028,400——
2021-12-03$3.12$3.12242,700——
2021-12-02$3.65$3.6565,800——
2021-12-01$3.34$3.34327,400——
2021-11-30$3.44$3.4426,900——
2021-11-29$3.55$3.5581,800——
2021-11-26$3.65$3.6537,200——
2021-11-24$3.88$3.88161,700——
2021-11-23$3.55$3.55141,100——
2021-11-22$3.60$3.60189,500——
2021-11-19$3.40$3.40194,600——
2021-11-18$3.38$3.3850,200——
2021-11-17$3.50$3.50179,200——
2021-11-16$3.61$3.61111,500——
2021-11-15$3.54$3.54128,200——
2021-11-12$3.52$3.52408,000——
2021-11-11$3.53$3.532,149,100——
2021-11-10$2.82$2.821,311,400——
2021-11-09$2.80$2.8057,400——
2021-11-08$2.98$2.9868,200——
2021-11-05$3.05$3.0548,600——
2021-11-04$3.19$3.1958,300——
2021-11-03$3.24$3.24167,500——
2021-11-02$2.93$2.9381,300——
2021-11-01$2.82$2.82202,400——
2021-10-29$2.49$2.4963,100——
2021-10-28$2.52$2.5240,700——
2021-10-27$2.52$2.5278,500——
2021-10-26$2.49$2.49201,000——
2021-10-25$2.51$2.51158,400——
2021-10-22$2.62$2.6245,600——
2021-10-21$2.63$2.6348,300——
2021-10-20$2.64$2.64196,400——
2021-10-19$2.80$2.8057,700——
2021-10-18$2.75$2.7551,800——
2021-10-15$2.87$2.8760,200——
2021-10-14$2.77$2.7770,600——
2021-10-13$2.73$2.7321,800——
2021-10-12$2.73$2.7389,100——
2021-10-11$2.76$2.7644,500——
2021-10-08$2.79$2.7943,700——
2021-10-07$2.75$2.7582,800——
2021-10-06$2.82$2.82138,400——
2021-10-05$2.78$2.78193,800——
2021-10-04$2.89$2.89111,700——
2021-10-01$2.94$2.94162,200——
2021-09-30$2.85$2.85243,600——
2021-09-29$2.96$2.9652,000——
2021-09-28$2.95$2.95602,700——
2021-09-27$2.92$2.92104,600——
2021-09-24$3.05$3.0539,800——
2021-09-23$3.14$3.1445,500——
2021-09-22$3.07$3.0770,000——
2021-09-21$2.94$2.9457,400——
2021-09-20$2.98$2.9866,100——
2021-09-17$2.81$2.81252,800——
2021-09-16$3.06$3.0673,000——
2021-09-15$3.11$3.1132,200——
2021-09-14$2.99$2.9972,400——
2021-09-13$2.97$2.9781,100——
2021-09-10$2.95$2.9588,200——
2021-09-09$3.06$3.0635,800——
2021-09-08$3.11$3.1155,400——
2021-09-07$3.09$3.09171,200——
2021-09-03$3.23$3.2330,200——
2021-09-02$3.25$3.2599,300——
2021-09-01$3.22$3.2289,300——
2021-08-31$3.25$3.2553,800——
2021-08-30$3.21$3.2138,900——
2021-08-27$3.20$3.20101,800——
2021-08-26$3.27$3.2730,000——
2021-08-25$3.19$3.19181,600——
2021-08-24$3.31$3.3161,600——
2021-08-23$3.24$3.2499,100——
2021-08-20$3.22$3.22148,800——
2021-08-19$3.30$3.3030,000——
2021-08-18$3.45$3.45187,700——
2021-08-17$3.40$3.40124,400——
2021-08-16$3.35$3.3596,900——
2021-08-13$3.43$3.43110,900——
2021-08-12$3.49$3.49186,200——
2021-08-11$3.60$3.60175,600——
2021-08-10$3.68$3.68122,100——
2021-08-09$3.61$3.61101,700——
2021-08-06$3.58$3.5890,300——
2021-08-05$3.54$3.5473,600——
2021-08-04$3.41$3.4173,800——
2021-08-03$3.46$3.4695,200——
2021-08-02$3.38$3.38976,800——
2021-07-30$3.41$3.4155,100——
2021-07-29$3.43$3.4353,500——
2021-07-28$3.46$3.46105,400——
2021-07-27$3.46$3.46106,800——
2021-07-26$3.47$3.4798,300——
2021-07-23$3.52$3.52109,800——
2021-07-22$3.40$3.4086,800——
2021-07-21$3.46$3.46106,900——
2021-07-20$3.31$3.31317,900——
2021-07-19$3.11$3.11154,800——
2021-07-16$3.23$3.23104,700——
2021-07-15$3.31$3.31181,000——
2021-07-14$3.29$3.29241,400——
2021-07-13$3.39$3.39141,600——
2021-07-12$3.64$3.6495,100——
2021-07-09$3.57$3.57196,300——
2021-07-08$3.73$3.73107,600——
2021-07-07$3.56$3.56237,200——
2021-07-06$3.71$3.71286,900——
2021-07-02$3.83$3.83308,100——
2021-07-01$4.10$4.10167,700——
2021-06-30$4.63$4.63353,500——
2021-06-29$4.59$4.59159,900——
2021-06-28$4.48$4.48162,600——
2021-06-25$4.46$4.463,379,100——
2021-06-24$4.16$4.16201,100——
2021-06-23$4.05$4.05209,400——
2021-06-22$4.13$4.13222,100——
2021-06-21$4.05$4.05391,300——
2021-06-18$4.18$4.18236,500——
2021-06-17$4.31$4.31203,200——
2021-06-16$4.28$4.28203,500——
2021-06-15$4.40$4.40211,300——
2021-06-14$4.55$4.55107,300——
2021-06-11$4.54$4.54100,300——
2021-06-10$4.52$4.5282,800——
2021-06-09$4.49$4.49151,900——
2021-06-08$4.72$4.72341,300——
2021-06-07$4.39$4.39429,000——
2021-06-04$4.79$4.79311,100——
2021-06-03$4.59$4.59173,400——
2021-06-02$4.66$4.66279,800——
2021-06-01$4.67$4.67414,100——
2021-05-28$4.27$4.27164,400——
2021-05-27$4.29$4.29202,700——
2021-05-26$4.24$4.24174,900——
2021-05-25$4.08$4.08241,700——
2021-05-24$4.11$4.11228,500——
2021-05-21$4.31$4.31342,300——
2021-05-20$4.11$4.11247,200——
2021-05-19$4.16$4.161,188,800——
2021-05-18$4.18$4.18325,500——
2021-05-17$4.29$4.29604,800——
2021-05-14$4.10$4.10481,400——
2021-05-13$4.17$4.171,256,500——
2021-05-12$3.52$3.52431,100——
2021-05-11$3.59$3.59342,200——
2021-05-10$3.63$3.63491,400——
2021-05-07$3.58$3.58156,300——
2021-05-06$3.50$3.50154,600——
2021-05-05$3.55$3.55170,700——
2021-05-04$3.60$3.60188,400——
2021-05-03$3.75$3.75250,700——
2021-04-30$3.77$3.77312,400——
2021-04-29$3.61$3.61163,200——
2021-04-28$3.59$3.59315,600——
2021-04-27$3.34$3.34229,900——
2021-04-26$3.52$3.52243,300——
2021-04-23$3.44$3.44315,300——
2021-04-22$3.25$3.25625,200——
2021-04-21$3.13$3.13234,200——
2021-04-20$3.02$3.02218,300——
2021-04-19$2.85$2.85786,500——
2021-04-16$3.04$3.04287,500——
2021-04-15$3.32$3.32165,900——
2021-04-14$3.26$3.26177,500——
2021-04-13$3.26$3.26298,100——
2021-04-12$3.31$3.31158,000——
2021-04-09$3.44$3.44212,100——
2021-04-08$3.42$3.42300,300——
2021-04-07$3.43$3.43201,800——
2021-04-06$3.57$3.57272,400——
2021-04-05$3.49$3.49353,300——
2021-04-01$3.58$3.58168,200——
2021-03-31$3.52$3.52164,400——
2021-03-30$3.49$3.49256,300——
2021-03-29$3.28$3.28234,400——
2021-03-26$3.47$3.47286,800——
2021-03-25$3.51$3.51396,100——
2021-03-24$3.77$3.77524,400——
2021-03-23$3.75$3.75213,800——
2021-03-22$3.90$3.90172,000——
2021-03-19$4.01$4.01467,900——
2021-03-18$3.76$3.76168,200——
2021-03-17$3.91$3.91226,400——
2021-03-16$3.90$3.90500,300——
2021-03-15$3.88$3.88179,400——
2021-03-12$3.89$3.89103,700——
2021-03-11$3.89$3.89157,700——
2021-03-10$3.76$3.76221,000——
2021-03-09$3.85$3.85330,100——
2021-03-08$3.52$3.52346,300——
2021-03-05$3.71$3.71557,500——
2021-03-04$3.50$3.50386,300——
2021-03-03$3.76$3.76358,900——
2021-03-02$3.74$3.74539,900——
2021-03-01$3.94$3.94213,500——
2021-02-26$3.88$3.88329,400——
2021-02-25$4.02$4.02438,600——
2021-02-24$4.15$4.15194,000——
2021-02-23$4.15$4.15657,400——
2021-02-22$4.33$4.33477,200——
2021-02-19$4.35$4.35378,200——
2021-02-18$4.35$4.35818,400——
2021-02-17$4.70$4.701,879,700——
2021-02-16$4.40$4.40511,400——
2021-02-12$4.37$4.37240,900——
2021-02-11$4.32$4.32488,500——
2021-02-10$4.32$4.32505,000——
2021-02-09$4.45$4.451,028,300——
2021-02-08$4.22$4.221,001,200——
2021-02-05$4.24$4.24686,600——
2021-02-04$4.11$4.11541,600——
2021-02-03$4.18$4.18468,100——
2021-02-02$4.06$4.06513,500——
2021-02-01$4.01$4.01382,400——
2021-01-29$4.04$4.04589,000——
2021-01-28$4.13$4.13870,000——
2021-01-27$4.24$4.241,120,200——
2021-01-26$4.33$4.332,919,400——
2021-01-25$5.13$5.13458,700——
2021-01-22$5.18$5.18138,900——
2021-01-21$5.16$5.16259,900——
2021-01-20$5.14$5.14310,900——
2021-01-19$5.43$5.43341,800——
2021-01-15$5.23$5.23165,500——
2021-01-14$5.48$5.48207,700——
2021-01-13$5.25$5.25275,800——
2021-01-12$5.27$5.27397,600——
2021-01-11$5.35$5.35321,500——
2021-01-08$5.53$5.53282,300——
2021-01-07$5.69$5.69246,800——
2021-01-06$5.82$5.82340,300——
2021-01-05$5.73$5.73191,500——
2021-01-04$5.74$5.74332,300——