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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.46$2.46126,000——
2023-12-28$2.31$2.31217,600——
2023-12-27$2.45$2.4551,400——
2023-12-26$2.43$2.4345,200——
2023-12-22$2.38$2.3851,800——
2023-12-21$2.40$2.4056,100——
2023-12-20$2.31$2.3187,700——
2023-12-19$2.40$2.4074,400——
2023-12-18$2.28$2.2889,100——
2023-12-15$2.36$2.36247,400——
2023-12-14$2.40$2.4078,500——
2023-12-13$2.40$2.40166,500——
2023-12-12$2.32$2.3223,500——
2023-12-11$2.30$2.3057,500——
2023-12-08$2.39$2.3934,200——
2023-12-07$2.36$2.3638,100——
2023-12-06$2.28$2.2823,100——
2023-12-05$2.31$2.3148,800——
2023-12-04$2.37$2.3731,300——
2023-12-01$2.29$2.2956,800——
2023-11-30$2.26$2.2662,200——
2023-11-29$2.30$2.3047,200——
2023-11-28$2.26$2.2629,300——
2023-11-27$2.31$2.3176,500——
2023-11-24$2.30$2.3030,800——
2023-11-22$2.29$2.2949,300——
2023-11-21$2.25$2.2549,500——
2023-11-20$2.28$2.2827,900——
2023-11-17$2.28$2.28226,100——
2023-11-16$2.20$2.2076,700——
2023-11-15$2.17$2.1739,200——
2023-11-14$2.30$2.3070,900——
2023-11-13$2.12$2.1244,700——
2023-11-10$2.14$2.1478,000——
2023-11-09$2.03$2.03102,400——
2023-11-08$2.19$2.19112,100——
2023-11-07$2.31$2.31200,200——
2023-11-06$2.21$2.2150,200——
2023-11-03$2.23$2.2356,000——
2023-11-02$2.27$2.2748,600——
2023-11-01$2.24$2.2426,400——
2023-10-31$2.27$2.2763,800——
2023-10-30$2.32$2.3248,800——
2023-10-27$2.31$2.3124,300——
2023-10-26$2.35$2.3547,800——
2023-10-25$2.47$2.4732,800——
2023-10-24$2.43$2.4358,400——
2023-10-23$2.39$2.3920,200——
2023-10-20$2.36$2.3663,500——
2023-10-19$2.48$2.48104,900——
2023-10-18$2.60$2.6018,100——
2023-10-17$2.76$2.7675,800——
2023-10-16$2.70$2.7059,600——
2023-10-13$2.59$2.5950,800——
2023-10-12$2.61$2.6123,400——
2023-10-11$2.69$2.6925,500——
2023-10-10$2.77$2.7762,800——
2023-10-09$2.72$2.7230,200——
2023-10-06$2.59$2.5975,200——
2023-10-05$2.63$2.6366,100——
2023-10-04$2.68$2.6843,700——
2023-10-03$2.61$2.6139,700——
2023-10-02$2.59$2.5953,900——
2023-09-29$2.70$2.7042,500——
2023-09-28$2.78$2.7838,100——
2023-09-27$2.76$2.7627,200——
2023-09-26$2.74$2.7424,900——
2023-09-25$2.79$2.7930,600——
2023-09-22$2.80$2.8031,700——
2023-09-21$2.92$2.9253,900——
2023-09-20$3.08$3.0879,700——
2023-09-19$2.83$2.8340,900——
2023-09-18$2.66$2.6629,200——
2023-09-15$2.66$2.66282,800——
2023-09-14$2.69$2.6940,600——
2023-09-13$2.54$2.5442,000——
2023-09-12$2.60$2.6016,000——
2023-09-11$2.61$2.6133,100——
2023-09-08$2.58$2.5829,200——
2023-09-07$2.64$2.6466,300——
2023-09-06$2.52$2.5240,800——
2023-09-05$2.55$2.5533,100——
2023-09-01$2.62$2.6260,300——
2023-08-31$2.62$2.6272,300——
2023-08-30$2.70$2.7027,400——
2023-08-29$2.69$2.6952,900——
2023-08-28$2.55$2.5539,000——
2023-08-25$2.59$2.5967,400——
2023-08-24$2.70$2.7045,700——
2023-08-23$2.67$2.6745,100——
2023-08-22$2.57$2.5742,600——
2023-08-21$2.65$2.6563,500——
2023-08-18$2.56$2.56142,300——
2023-08-17$2.58$2.5877,100——
2023-08-16$2.58$2.5873,200——
2023-08-15$2.55$2.5543,200——
2023-08-14$2.57$2.5731,800——
2023-08-11$2.51$2.5140,800——
2023-08-10$2.47$2.4792,900——
2023-08-09$2.37$2.3792,100——
2023-08-08$2.44$2.4473,200——
2023-08-07$2.46$2.46143,500——
2023-08-04$2.53$2.5380,800——
2023-08-03$2.55$2.55778,700——
2023-08-02$2.48$2.4876,000——
2023-08-01$2.55$2.5539,900——
2023-07-31$2.60$2.6064,100——
2023-07-28$2.66$2.6623,900——
2023-07-27$2.64$2.6457,700——
2023-07-26$2.75$2.75100,100——
2023-07-25$2.73$2.7370,700——
2023-07-24$2.84$2.8471,600——
2023-07-21$2.93$2.9364,000——
2023-07-20$2.94$2.94125,100——
2023-07-19$2.78$2.7868,700——
2023-07-18$2.77$2.7785,800——
2023-07-17$2.84$2.8474,600——
2023-07-14$2.91$2.9192,200——
2023-07-13$2.95$2.95163,400——
2023-07-12$3.08$3.0869,600——
2023-07-11$3.10$3.1092,000——
2023-07-10$3.24$3.24107,300——
2023-07-07$3.33$3.33108,500——
2023-07-06$3.42$3.42145,700——
2023-07-05$3.47$3.4758,300——
2023-07-03$3.52$3.5260,300——
2023-06-30$3.45$3.4593,600——
2023-06-29$3.55$3.5573,000——
2023-06-28$3.47$3.47172,100——
2023-06-27$3.60$3.60303,200——
2023-06-26$3.62$3.62297,100——
2023-06-23$3.64$3.643,777,900——
2023-06-22$4.00$4.00185,200——
2023-06-21$3.97$3.97165,700——
2023-06-20$3.89$3.89114,600——
2023-06-16$3.74$3.74305,700——
2023-06-15$4.04$4.04114,600——
2023-06-14$4.09$4.09181,200——
2023-06-13$4.04$4.04222,000——
2023-06-12$3.94$3.94155,700——
2023-06-09$4.00$4.0039,300——
2023-06-08$4.04$4.0491,600——
2023-06-07$4.02$4.0270,900——
2023-06-06$3.93$3.9338,400——
2023-06-05$3.90$3.9014,700——
2023-06-02$4.00$4.0037,000——
2023-06-01$3.67$3.6719,100——
2023-05-31$3.67$3.6711,600——
2023-05-30$3.66$3.6614,200——
2023-05-26$3.70$3.7014,000——
2023-05-25$3.63$3.6335,600——
2023-05-24$3.66$3.6635,500——
2023-05-23$3.72$3.7221,800——
2023-05-22$3.82$3.8268,200——
2023-05-19$4.00$4.0079,000——
2023-05-18$3.84$3.8489,400——
2023-05-17$3.98$3.9822,300——
2023-05-16$3.93$3.9391,500——
2023-05-15$3.96$3.9619,900——
2023-05-12$3.96$3.9620,700——
2023-05-11$3.96$3.9617,400——
2023-05-10$3.89$3.8915,600——
2023-05-09$3.81$3.8149,700——
2023-05-08$3.92$3.9243,800——
2023-05-05$4.01$4.0144,600——
2023-05-04$4.06$4.0635,600——
2023-05-03$4.09$4.0952,200——
2023-05-02$4.05$4.0538,500——
2023-05-01$4.16$4.1659,700——
2023-04-28$4.47$4.4792,400——
2023-04-27$4.20$4.2035,300——
2023-04-26$4.14$4.1442,400——
2023-04-25$4.04$4.0439,500——
2023-04-24$4.10$4.1098,400——
2023-04-21$4.12$4.12110,800——
2023-04-20$4.02$4.0278,300——
2023-04-19$3.99$3.9955,600——
2023-04-18$4.00$4.0048,700——
2023-04-17$4.00$4.0046,900——
2023-04-14$4.00$4.00106,600——
2023-04-13$4.01$4.0159,500——
2023-04-12$4.00$4.0060,600——
2023-04-11$4.04$4.0477,900——
2023-04-10$3.97$3.9751,800——
2023-04-06$4.03$4.0331,700——
2023-04-05$4.03$4.0335,600——
2023-04-04$4.08$4.0821,400——
2023-04-03$4.05$4.0597,200——
2023-03-31$4.22$4.2297,100——
2023-03-30$4.20$4.2021,600——
2023-03-29$4.15$4.1524,400——
2023-03-28$4.19$4.1930,400——
2023-03-27$4.12$4.12140,800——
2023-03-24$4.02$4.0261,400——
2023-03-23$4.03$4.0327,500——
2023-03-22$3.91$3.9143,500——
2023-03-21$3.88$3.8826,600——
2023-03-20$3.77$3.7720,400——
2023-03-17$3.78$3.7829,000——
2023-03-16$3.83$3.835,400——
2023-03-15$3.84$3.8419,200——
2023-03-14$3.77$3.7725,900——
2023-03-13$3.79$3.7910,200——
2023-03-10$3.78$3.7843,600——
2023-03-09$3.58$3.5871,700——
2023-03-08$4.00$4.0060,900——
2023-03-07$3.97$3.9729,000——
2023-03-06$3.92$3.9219,500——
2023-03-03$3.98$3.9813,200——
2023-03-02$4.00$4.0018,400——
2023-03-01$4.23$4.2329,900——
2023-02-28$4.17$4.179,500——
2023-02-27$4.12$4.1210,700——
2023-02-24$4.03$4.033,000——
2023-02-23$4.01$4.0111,300——
2023-02-22$3.97$3.9751,100——
2023-02-21$3.99$3.9919,400——
2023-02-17$4.15$4.1514,000——
2023-02-16$4.11$4.1130,400——
2023-02-15$4.07$4.0753,800——
2023-02-14$3.89$3.897,600——
2023-02-13$3.84$3.8422,400——
2023-02-10$3.82$3.8233,700——
2023-02-09$3.92$3.9214,400——
2023-02-08$3.96$3.967,300——
2023-02-07$3.94$3.9419,500——
2023-02-06$3.92$3.9216,000——
2023-02-03$3.90$3.9016,200——
2023-02-02$3.92$3.925,800——
2023-02-01$3.90$3.9035,600——
2023-01-31$3.98$3.9873,400——
2023-01-30$4.00$4.0015,000——
2023-01-27$3.91$3.9180,900——
2023-01-26$3.94$3.9421,800——
2023-01-25$3.88$3.887,900——
2023-01-24$3.79$3.7918,100——
2023-01-23$3.81$3.8114,500——
2023-01-20$3.89$3.899,700——
2023-01-19$3.91$3.9128,300——
2023-01-18$3.85$3.8515,200——
2023-01-17$3.91$3.9130,700——
2023-01-13$3.61$3.6164,600——
2023-01-12$4.03$4.03256,700——
2023-01-11$4.02$4.0226,700——
2023-01-10$4.10$4.1047,000——
2023-01-09$3.95$3.9560,700——
2023-01-06$3.82$3.8258,500——
2023-01-05$3.70$3.70130,700——
2023-01-04$3.65$3.6515,900——
2023-01-03$3.55$3.5522,300——