CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.35
+0.04 (0.55%)
At close: Feb 26, 2026, 4:00 PM EST
7.38
+0.03 (0.46%)
After-hours: Feb 26, 2026, 6:15 PM EST
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.32 | 7.44 | 7.21 | 7.35 | 7.35 | 0.55% | 1,002,988 |
| Feb 25, 2026 | 7.13 | 7.33 | 7.07 | 7.31 | 7.31 | 3.39% | 677,313 |
| Feb 24, 2026 | 7.01 | 7.13 | 6.95 | 7.07 | 7.07 | 0.86% | 969,431 |
| Feb 23, 2026 | 6.96 | 7.13 | 6.89 | 7.01 | 7.01 | -0.28% | 1,169,607 |
| Feb 20, 2026 | 7.07 | 7.22 | 6.95 | 7.03 | 7.03 | -0.71% | 2,058,394 |
| Feb 19, 2026 | 7.17 | 7.21 | 7.06 | 7.08 | 7.08 | -1.26% | 1,209,707 |
| Feb 18, 2026 | 7.21 | 7.32 | 7.08 | 7.17 | 7.17 | -0.55% | 1,173,234 |
| Feb 17, 2026 | 7.36 | 7.45 | 7.15 | 7.21 | 7.21 | -1.77% | 1,422,291 |
| Feb 13, 2026 | 7.38 | 7.74 | 7.33 | 7.34 | 7.34 | -0.27% | 1,781,762 |
| Feb 12, 2026 | 7.49 | 7.52 | 7.29 | 7.36 | 7.36 | -0.94% | 1,303,468 |
| Feb 11, 2026 | 7.77 | 7.78 | 7.34 | 7.43 | 7.43 | -3.38% | 1,884,252 |
| Feb 10, 2026 | 7.57 | 7.85 | 7.51 | 7.69 | 7.69 | 1.45% | 1,905,133 |
| Feb 9, 2026 | 7.66 | 7.72 | 7.56 | 7.58 | 7.58 | -1.43% | 1,336,428 |
| Feb 6, 2026 | 7.48 | 7.72 | 7.40 | 7.69 | 7.69 | 4.63% | 1,573,063 |
| Feb 5, 2026 | 7.77 | 7.92 | 7.33 | 7.35 | 7.35 | -6.25% | 1,802,334 |
| Feb 4, 2026 | 8.22 | 8.27 | 7.73 | 7.84 | 7.84 | -3.45% | 2,182,372 |
| Feb 3, 2026 | 8.23 | 8.34 | 8.06 | 8.12 | 8.12 | -0.61% | 1,580,522 |
| Feb 2, 2026 | 8.09 | 8.53 | 8.04 | 8.17 | 8.17 | 5.28% | 3,482,864 |
| Jan 30, 2026 | 8.09 | 8.15 | 7.66 | 7.76 | 7.76 | -3.24% | 2,353,169 |
| Jan 29, 2026 | 7.75 | 8.14 | 7.75 | 8.02 | 8.02 | 3.48% | 2,841,734 |
| Jan 28, 2026 | 7.77 | 7.92 | 7.71 | 7.75 | 7.75 | - | 1,904,429 |
| Jan 27, 2026 | 7.76 | 7.89 | 7.58 | 7.75 | 7.75 | -0.13% | 2,640,582 |
| Jan 26, 2026 | 7.27 | 7.78 | 7.18 | 7.76 | 7.76 | 6.74% | 2,899,205 |
| Jan 23, 2026 | 7.36 | 7.52 | 7.15 | 7.27 | 7.27 | -2.28% | 2,513,166 |
| Jan 22, 2026 | 7.35 | 7.59 | 7.28 | 7.44 | 7.44 | 1.50% | 2,719,477 |
| Jan 21, 2026 | 6.88 | 7.34 | 6.82 | 7.33 | 7.33 | 6.54% | 2,807,333 |
| Jan 20, 2026 | 6.56 | 6.90 | 6.55 | 6.88 | 6.88 | 1.47% | 2,335,246 |
| Jan 16, 2026 | 6.95 | 7.08 | 6.77 | 6.78 | 6.78 | -3.28% | 2,889,627 |
| Jan 15, 2026 | 7.09 | 7.21 | 6.90 | 7.01 | 7.01 | -1.13% | 3,309,063 |
| Jan 14, 2026 | 7.05 | 7.44 | 7.04 | 7.09 | 7.09 | 0.42% | 3,497,725 |
| Jan 13, 2026 | 7.15 | 7.31 | 7.05 | 7.06 | 7.06 | -1.26% | 2,763,683 |
| Jan 12, 2026 | 7.58 | 7.59 | 7.01 | 7.15 | 7.15 | -6.29% | 5,288,141 |
| Jan 9, 2026 | 7.61 | 8.17 | 7.60 | 7.63 | 7.63 | 1.60% | 8,341,375 |
| Jan 8, 2026 | 8.74 | 9.41 | 7.22 | 7.51 | 7.51 | -32.77% | 23,664,063 |
| Jan 7, 2026 | 11.33 | 11.58 | 10.94 | 11.17 | 11.17 | -0.80% | 2,476,002 |
| Jan 6, 2026 | 12.29 | 12.29 | 11.19 | 11.26 | 11.26 | -7.63% | 4,114,009 |
| Jan 5, 2026 | 12.19 | 12.23 | 11.70 | 12.19 | 12.19 | 0.25% | 2,262,980 |
| Jan 2, 2026 | 11.81 | 12.29 | 11.74 | 12.16 | 12.16 | 4.56% | 2,157,120 |
| Dec 31, 2025 | 12.40 | 12.45 | 11.62 | 11.63 | 11.63 | -6.81% | 3,602,304 |
| Dec 30, 2025 | 12.74 | 13.02 | 12.46 | 12.48 | 12.48 | -1.96% | 2,285,184 |
| Dec 29, 2025 | 12.50 | 12.82 | 12.36 | 12.73 | 12.73 | 1.60% | 2,173,429 |
| Dec 26, 2025 | 12.20 | 12.61 | 12.07 | 12.53 | 12.53 | 2.79% | 1,952,258 |
| Dec 24, 2025 | 12.09 | 12.24 | 12.00 | 12.19 | 12.19 | 1.75% | 957,669 |
| Dec 23, 2025 | 12.35 | 12.35 | 11.78 | 11.98 | 11.98 | -3.31% | 1,713,713 |
| Dec 22, 2025 | 12.02 | 12.51 | 11.83 | 12.39 | 12.39 | 3.08% | 1,775,423 |
| Dec 19, 2025 | 11.86 | 12.08 | 11.75 | 12.02 | 12.02 | 0.84% | 3,686,267 |
| Dec 18, 2025 | 11.57 | 12.05 | 11.52 | 11.92 | 11.92 | 4.10% | 2,753,450 |
| Dec 17, 2025 | 11.44 | 11.64 | 11.31 | 11.45 | 11.45 | 0.09% | 2,273,803 |
| Dec 16, 2025 | 11.31 | 11.60 | 11.30 | 11.44 | 11.44 | 0.97% | 2,143,432 |
| Dec 15, 2025 | 11.52 | 11.54 | 11.04 | 11.33 | 11.33 | -1.39% | 3,239,565 |