CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	11.30	11.31	10.92	11.00	11.00	-2.40%	1,519,290
Oct 8, 2025	11.15	11.43	11.13	11.27	11.27	1.62%	1,574,809
Oct 7, 2025	11.50	11.70	11.05	11.09	11.09	-4.07%	2,098,224
Oct 6, 2025	11.34	11.71	11.25	11.56	11.56	1.94%	2,113,439
Oct 3, 2025	11.13	11.42	11.00	11.34	11.34	2.62%	2,110,877
Oct 2, 2025	11.10	11.19	10.95	11.05	11.05	-	1,779,203
Oct 1, 2025	11.45	11.50	11.00	11.05	11.05	-4.99%	3,951,904
Sep 30, 2025	12.08	12.29	11.61	11.63	11.63	-1.86%	1,915,219
Sep 29, 2025	11.64	12.00	11.41	11.85	11.85	4.87%	2,574,535
Sep 26, 2025	11.05	11.38	10.96	11.30	11.30	1.62%	1,904,945
Sep 25, 2025	11.28	11.34	10.95	11.12	11.12	-1.07%	1,829,601
Sep 24, 2025	11.51	11.72	11.11	11.24	11.24	-1.75%	2,698,028
Sep 23, 2025	11.51	12.07	11.35	11.44	11.44	1.51%	3,241,229
Sep 22, 2025	11.23	11.62	11.18	11.27	11.27	0.63%	2,817,699
Sep 19, 2025	11.71	11.75	11.12	11.20	11.20	-4.19%	4,565,871
Sep 18, 2025	11.10	11.76	11.06	11.69	11.69	5.13%	3,107,692
Sep 17, 2025	11.62	11.75	11.08	11.12	11.12	-4.06%	4,043,120
Sep 16, 2025	12.59	12.65	11.50	11.59	11.59	-8.38%	3,647,891
Sep 15, 2025	12.85	12.98	12.50	12.65	12.65	-2.24%	2,329,998
Sep 12, 2025	13.09	13.30	12.81	12.94	12.94	-1.15%	1,692,928
Sep 11, 2025	12.80	13.34	12.80	13.09	13.09	2.35%	2,578,414
Sep 10, 2025	12.96	13.48	12.73	12.79	12.79	-1.84%	3,326,622
Sep 9, 2025	12.93	13.83	12.79	13.03	13.03	2.20%	5,023,965
Sep 8, 2025	12.40	12.76	11.58	12.75	12.75	2.82%	4,510,361
Sep 5, 2025	12.76	12.91	12.35	12.40	12.40	-3.13%	4,659,709
Sep 4, 2025	13.71	13.93	12.76	12.80	12.80	-6.57%	4,856,688
Sep 3, 2025	14.63	14.66	13.66	13.70	13.70	-6.42%	4,358,311
Sep 2, 2025	14.83	14.86	13.85	14.64	14.64	-1.28%	26,883,405
Aug 29, 2025	14.29	14.96	14.27	14.83	14.83	3.34%	2,671,471
Aug 28, 2025	14.21	14.48	13.84	14.35	14.35	1.49%	4,157,656
Aug 27, 2025	14.11	14.40	13.75	14.14	14.14	1.07%	3,682,957
Aug 26, 2025	13.73	14.05	13.66	13.99	13.99	1.89%	2,552,447
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