CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
13.73
+0.04 (0.29%)
At close: Aug 25, 2025, 4:00 PM
13.80
+0.07 (0.51%)
Pre-market: Aug 26, 2025, 7:29 AM EDT
CorMedix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 13.87 | 14.14 | 13.69 | 13.73 | 13.73 | 0.29% | 2,005,329 |
Aug 22, 2025 | 13.62 | 14.44 | 13.62 | 13.69 | 13.69 | 0.96% | 3,470,276 |
Aug 21, 2025 | 13.64 | 13.85 | 13.35 | 13.56 | 13.56 | 0.30% | 2,946,317 |
Aug 20, 2025 | 13.06 | 13.70 | 12.89 | 13.52 | 13.52 | 3.52% | 4,486,846 |
Aug 19, 2025 | 13.08 | 13.32 | 12.80 | 13.06 | 13.06 | -0.31% | 2,611,286 |
Aug 18, 2025 | 13.04 | 13.56 | 12.99 | 13.10 | 13.10 | 1.31% | 2,479,194 |
Aug 15, 2025 | 12.73 | 12.97 | 12.50 | 12.93 | 12.93 | 2.54% | 2,459,201 |
Aug 14, 2025 | 11.98 | 12.72 | 11.84 | 12.61 | 12.61 | 4.39% | 2,323,579 |
Aug 13, 2025 | 11.84 | 12.50 | 11.63 | 12.08 | 12.08 | 5.04% | 3,269,528 |
Aug 12, 2025 | 10.35 | 11.55 | 10.29 | 11.50 | 11.50 | 14.20% | 4,322,928 |
Aug 11, 2025 | 10.35 | 10.35 | 9.94 | 10.07 | 10.07 | -2.52% | 4,124,651 |
Aug 8, 2025 | 10.63 | 11.23 | 9.82 | 10.33 | 10.33 | -4.44% | 8,505,642 |
Aug 7, 2025 | 12.06 | 12.09 | 9.61 | 10.81 | 10.81 | -9.54% | 14,037,765 |
Aug 6, 2025 | 12.05 | 12.08 | 11.67 | 11.95 | 11.95 | -0.87% | 883,288 |
Aug 5, 2025 | 12.41 | 12.48 | 11.83 | 12.06 | 12.06 | -2.55% | 1,185,746 |
Aug 4, 2025 | 11.72 | 12.48 | 11.72 | 12.37 | 12.37 | 6.27% | 1,782,500 |
Aug 1, 2025 | 11.47 | 11.68 | 11.15 | 11.64 | 11.64 | -0.26% | 1,634,988 |
Jul 31, 2025 | 11.50 | 11.87 | 11.50 | 11.67 | 11.67 | 1.13% | 1,338,388 |
Jul 30, 2025 | 11.63 | 12.02 | 11.40 | 11.54 | 11.54 | -0.86% | 1,809,670 |
Jul 29, 2025 | 12.01 | 12.01 | 11.58 | 11.64 | 11.64 | -2.84% | 1,505,219 |
Jul 28, 2025 | 11.53 | 12.07 | 11.39 | 11.98 | 11.98 | 4.26% | 2,202,006 |
Jul 25, 2025 | 11.48 | 11.82 | 11.38 | 11.49 | 11.49 | -0.09% | 1,811,621 |
Jul 24, 2025 | 11.55 | 11.92 | 11.38 | 11.50 | 11.50 | -1.03% | 2,551,370 |
Jul 23, 2025 | 11.14 | 11.87 | 11.05 | 11.62 | 11.62 | 5.06% | 7,225,060 |
Jul 22, 2025 | 10.90 | 11.15 | 10.70 | 11.06 | 11.06 | 1.10% | 1,805,377 |
Jul 21, 2025 | 10.91 | 11.12 | 10.86 | 10.94 | 10.94 | 0.74% | 1,051,901 |
Jul 18, 2025 | 11.10 | 11.13 | 10.84 | 10.86 | 10.86 | -1.90% | 1,414,182 |
Jul 17, 2025 | 11.15 | 11.31 | 11.03 | 11.07 | 11.07 | -0.54% | 1,261,214 |
Jul 16, 2025 | 11.48 | 11.59 | 11.00 | 11.13 | 11.13 | -2.11% | 1,622,337 |
Jul 15, 2025 | 11.36 | 11.41 | 11.14 | 11.37 | 11.37 | 0.09% | 1,252,511 |
Jul 14, 2025 | 11.41 | 11.65 | 11.21 | 11.36 | 11.36 | 1.25% | 1,337,308 |
Jul 11, 2025 | 11.70 | 11.73 | 11.19 | 11.22 | 11.22 | -4.18% | 1,337,963 |
Jul 10, 2025 | 11.33 | 11.86 | 11.13 | 11.71 | 11.71 | 3.17% | 1,493,885 |
Jul 9, 2025 | 11.40 | 11.53 | 11.25 | 11.35 | 11.35 | 0.62% | 1,132,168 |
Jul 8, 2025 | 11.48 | 11.50 | 11.21 | 11.28 | 11.28 | -1.23% | 1,186,809 |
Jul 7, 2025 | 11.62 | 11.74 | 11.35 | 11.42 | 11.42 | -1.72% | 1,607,442 |
Jul 3, 2025 | 11.63 | 11.73 | 11.34 | 11.62 | 11.62 | 0.26% | 1,079,245 |
Jul 2, 2025 | 11.76 | 11.86 | 11.45 | 11.59 | 11.59 | -1.70% | 1,985,904 |
Jul 1, 2025 | 12.23 | 12.27 | 11.72 | 11.79 | 11.79 | -4.30% | 2,932,429 |
Jun 30, 2025 | 12.64 | 12.65 | 12.15 | 12.32 | 12.32 | -1.44% | 3,016,005 |
Jun 27, 2025 | 12.86 | 12.98 | 12.14 | 12.50 | 12.50 | -16.44% | 9,896,096 |
Jun 26, 2025 | 15.05 | 15.13 | 14.57 | 14.96 | 14.96 | -0.07% | 1,330,025 |
Jun 25, 2025 | 15.56 | 15.65 | 14.96 | 14.97 | 14.97 | -4.77% | 1,426,201 |
Jun 24, 2025 | 16.89 | 16.89 | 15.66 | 15.72 | 15.72 | -5.07% | 2,531,184 |
Jun 23, 2025 | 16.74 | 17.43 | 15.75 | 16.56 | 16.56 | 21.68% | 7,091,502 |
Jun 20, 2025 | 13.87 | 13.89 | 13.37 | 13.61 | 13.61 | 0.22% | 1,678,393 |
Jun 18, 2025 | 13.98 | 14.11 | 13.41 | 13.58 | 13.58 | -2.58% | 1,313,135 |
Jun 17, 2025 | 14.25 | 14.47 | 13.88 | 13.94 | 13.94 | -2.79% | 1,135,064 |
Jun 16, 2025 | 14.76 | 14.77 | 14.18 | 14.34 | 14.34 | -1.51% | 927,122 |
Jun 13, 2025 | 14.62 | 14.99 | 14.54 | 14.56 | 14.56 | -2.02% | 1,184,192 |