CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
9.10
-0.05 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CorMedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20259.029.208.949.109.10-0.55%1,436,560
Apr 24, 20258.529.158.479.159.158.28%1,007,007
Apr 23, 20258.688.768.368.458.45-0.59%1,210,473
Apr 22, 20258.148.578.048.508.504.42%1,918,126
Apr 21, 20257.618.177.578.148.146.13%1,136,489
Apr 17, 20257.477.847.397.677.671.99%2,024,635
Apr 16, 20257.337.547.087.527.521.62%1,140,482
Apr 15, 20257.117.457.057.407.403.79%1,609,176
Apr 14, 20257.027.156.847.137.133.18%1,121,257
Apr 11, 20256.886.976.766.916.911.02%727,614
Apr 10, 20256.937.076.706.846.84-2.29%1,147,644
Apr 9, 20256.597.186.327.007.003.09%2,137,005
Apr 8, 20257.517.716.706.796.7911.86%4,176,799
Apr 7, 20255.606.295.606.076.073.58%1,570,557
Apr 4, 20255.906.035.735.865.86-3.93%1,174,608
Apr 3, 20255.996.215.976.106.10-3.17%977,406
Apr 2, 20256.026.355.886.306.303.79%1,194,747
Apr 1, 20256.086.185.946.076.07-1.46%1,220,981
Mar 31, 20256.596.646.096.166.16-8.61%2,353,854
Mar 28, 20256.626.776.316.746.740.45%2,203,493
Mar 27, 20257.117.116.646.716.71-6.28%2,994,380
Mar 26, 20257.467.607.027.167.16-2.45%3,013,608
Mar 25, 20258.699.256.927.347.34-31.85%18,784,049
Mar 24, 202511.0911.1610.6610.7710.77-1.28%1,225,280
Mar 21, 202510.6911.1710.6810.9110.910.46%1,070,219
Mar 20, 202510.7811.3210.5310.8610.86-1.00%875,570
Mar 19, 202510.4011.0010.3710.9710.975.18%799,779
Mar 18, 202510.4710.7810.2110.4310.43-0.38%826,732
Mar 17, 202510.4610.6010.3310.4710.47-537,303
Mar 14, 202510.4710.6410.3010.4710.470.87%404,281
Mar 13, 202510.8910.919.9910.3810.38-5.38%662,097
Mar 12, 202510.6611.0010.4110.9710.973.59%710,532
Mar 11, 202510.6110.8710.2010.5910.59-1.30%944,537
Mar 10, 202510.5910.8710.1410.7310.730.19%937,484
Mar 7, 20259.9510.859.8110.7110.7112.86%1,576,881
Mar 6, 20259.9810.029.469.499.49-6.13%579,253
Mar 5, 20259.7410.179.7410.1110.112.64%502,864
Mar 4, 20259.429.949.259.859.852.71%640,062
Mar 3, 202510.4210.509.589.599.59-7.43%682,694
Feb 28, 202510.2410.5110.1010.3610.361.07%1,613,758
Feb 27, 202510.5010.7310.2310.2510.25-2.75%612,816
Feb 26, 202510.3310.8910.3310.5410.542.43%601,448
Feb 25, 202510.1010.339.8310.2910.291.88%663,013
Feb 24, 202510.1510.319.7610.1010.10-0.30%746,990
Feb 21, 202510.8711.0010.1210.1310.13-6.38%863,941
Feb 20, 202511.1811.1810.6410.8210.82-3.18%797,450
Feb 19, 202510.6311.2810.5111.1811.185.13%1,411,617
Feb 18, 202510.6110.7210.4110.6310.631.43%612,381
Feb 14, 202510.5010.6810.3410.4810.480.38%430,595
Feb 13, 202510.1410.5310.0110.4410.444.40%518,380