CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.91	11.91	11.49	11.49	11.49	-2.13%	3,554,836
Dec 11, 2025	11.45	11.81	11.36	11.74	11.74	2.35%	4,109,590
Dec 10, 2025	11.45	11.54	10.90	11.47	11.47	-1.29%	3,587,356
Dec 9, 2025	11.28	12.10	11.09	11.62	11.62	3.20%	5,826,322
Dec 8, 2025	10.76	11.31	10.65	11.26	11.26	6.63%	2,983,979
Dec 5, 2025	10.63	10.78	10.38	10.56	10.56	-0.75%	1,610,866
Dec 4, 2025	10.33	10.76	10.27	10.64	10.64	3.10%	2,462,675
Dec 3, 2025	9.84	10.36	9.75	10.32	10.32	5.52%	2,153,247
Dec 2, 2025	9.91	10.10	9.68	9.78	9.78	-0.10%	2,458,152
Dec 1, 2025	9.69	9.85	9.56	9.79	9.79	-0.20%	1,918,726
Nov 28, 2025	9.65	9.88	9.56	9.81	9.81	1.66%	988,157
Nov 26, 2025	9.44	9.67	9.30	9.65	9.65	2.66%	2,183,636
Nov 25, 2025	9.72	9.75	9.20	9.40	9.40	-4.28%	3,214,494
Nov 24, 2025	9.72	10.00	9.70	9.82	9.82	1.45%	3,108,740