CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
8.57
-0.30 (-3.38%)
At close: Dec 20, 2024, 4:00 PM
8.75
+0.18 (2.10%)
After-hours: Dec 20, 2024, 6:28 PM EST
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.66 | 8.95 | 8.51 | 8.57 | 8.57 | -3.38% | 2,460,719 |
| Dec 19, 2024 | 8.44 | 9.02 | 8.29 | 8.87 | 8.87 | 9.24% | 1,141,034 |
| Dec 18, 2024 | 8.53 | 8.72 | 8.00 | 8.12 | 8.12 | -4.92% | 711,946 |
| Dec 17, 2024 | 8.25 | 8.57 | 8.12 | 8.54 | 8.54 | 2.77% | 685,860 |
| Dec 16, 2024 | 8.37 | 8.56 | 8.17 | 8.31 | 8.31 | -0.84% | 1,354,968 |
| Dec 13, 2024 | 8.75 | 8.89 | 8.35 | 8.38 | 8.38 | -4.45% | 860,200 |
| Dec 12, 2024 | 9.48 | 9.50 | 8.77 | 8.77 | 8.77 | -7.97% | 918,418 |
| Dec 11, 2024 | 9.32 | 9.54 | 9.20 | 9.53 | 9.53 | 3.81% | 778,500 |
| Dec 10, 2024 | 9.34 | 9.52 | 9.02 | 9.18 | 9.18 | -1.82% | 1,855,987 |
| Dec 9, 2024 | 9.48 | 9.64 | 9.03 | 9.35 | 9.35 | -1.58% | 840,538 |
| Dec 6, 2024 | 9.79 | 9.88 | 9.48 | 9.50 | 9.50 | -2.06% | 565,205 |
| Dec 5, 2024 | 9.68 | 9.79 | 9.44 | 9.70 | 9.70 | 0.21% | 513,844 |
| Dec 4, 2024 | 9.85 | 9.97 | 9.51 | 9.68 | 9.68 | -1.73% | 569,259 |
| Dec 3, 2024 | 9.80 | 9.89 | 9.40 | 9.85 | 9.85 | -0.51% | 771,903 |
| Dec 2, 2024 | 9.81 | 10.07 | 9.63 | 9.90 | 9.90 | 0.41% | 886,947 |
| Nov 29, 2024 | 9.98 | 10.17 | 9.75 | 9.86 | 9.86 | -1.20% | 323,400 |
| Nov 27, 2024 | 9.89 | 10.26 | 9.61 | 9.98 | 9.98 | 2.04% | 727,700 |
| Nov 26, 2024 | 9.95 | 10.07 | 9.45 | 9.78 | 9.78 | -1.71% | 1,206,800 |
| Nov 25, 2024 | 9.98 | 10.32 | 9.86 | 9.95 | 9.95 | -0.10% | 857,200 |
| Nov 22, 2024 | 10.34 | 10.37 | 9.93 | 9.96 | 9.96 | -3.58% | 880,100 |
| Nov 21, 2024 | 10.63 | 10.80 | 10.32 | 10.33 | 10.33 | -3.82% | 688,977 |
| Nov 20, 2024 | 11.07 | 11.41 | 10.60 | 10.74 | 10.74 | -2.98% | 2,081,800 |
| Nov 19, 2024 | 10.71 | 11.11 | 10.53 | 11.07 | 11.07 | 1.47% | 770,726 |
| Nov 18, 2024 | 10.32 | 10.92 | 10.32 | 10.91 | 10.91 | 5.61% | 1,007,237 |
| Nov 15, 2024 | 10.83 | 10.95 | 10.16 | 10.33 | 10.33 | -6.09% | 1,151,500 |
| Nov 14, 2024 | 11.30 | 11.45 | 10.97 | 11.00 | 11.00 | -3.08% | 1,311,200 |
| Nov 13, 2024 | 11.88 | 12.05 | 11.34 | 11.35 | 11.35 | -2.74% | 943,400 |
| Nov 12, 2024 | 12.04 | 12.14 | 11.27 | 11.67 | 11.67 | -3.07% | 952,545 |
| Nov 11, 2024 | 11.89 | 12.40 | 11.51 | 12.04 | 12.04 | 3.79% | 1,118,625 |
| Nov 8, 2024 | 10.69 | 11.70 | 10.60 | 11.60 | 11.60 | 9.13% | 1,502,336 |
| Nov 7, 2024 | 10.44 | 10.71 | 10.28 | 10.63 | 10.63 | 3.00% | 1,047,133 |
| Nov 6, 2024 | 10.46 | 10.62 | 9.92 | 10.32 | 10.32 | 1.67% | 1,144,020 |
| Nov 5, 2024 | 9.58 | 10.28 | 9.58 | 10.15 | 10.15 | 5.84% | 1,505,976 |
| Nov 4, 2024 | 10.11 | 10.50 | 9.40 | 9.59 | 9.59 | -4.00% | 1,867,600 |
| Nov 1, 2024 | 10.08 | 10.53 | 9.79 | 9.99 | 9.99 | -0.70% | 1,562,100 |
| Oct 31, 2024 | 9.99 | 10.25 | 9.75 | 10.06 | 10.06 | 0.10% | 2,189,500 |
| Oct 30, 2024 | 11.34 | 11.94 | 9.51 | 10.05 | 10.05 | -22.51% | 4,370,900 |
| Oct 29, 2024 | 13.60 | 13.85 | 12.86 | 12.97 | 12.97 | -4.56% | 1,746,236 |
| Oct 28, 2024 | 13.06 | 13.70 | 12.80 | 13.59 | 13.59 | 4.22% | 2,177,200 |
| Oct 25, 2024 | 12.50 | 13.49 | 12.38 | 13.04 | 13.04 | 4.57% | 2,318,008 |
| Oct 24, 2024 | 12.37 | 12.67 | 11.60 | 12.47 | 12.47 | 0.97% | 1,888,900 |
| Oct 23, 2024 | 12.00 | 12.49 | 11.82 | 12.35 | 12.35 | 2.57% | 2,144,909 |
| Oct 22, 2024 | 11.25 | 12.10 | 11.20 | 12.04 | 12.04 | 7.50% | 1,639,307 |
| Oct 21, 2024 | 11.01 | 11.22 | 10.90 | 11.20 | 11.20 | 1.73% | 788,838 |
| Oct 18, 2024 | 10.56 | 11.03 | 10.50 | 11.01 | 11.01 | 4.96% | 751,428 |
| Oct 17, 2024 | 10.45 | 10.59 | 10.36 | 10.49 | 10.49 | 0.38% | 790,145 |
| Oct 16, 2024 | 10.15 | 10.66 | 10.06 | 10.45 | 10.45 | 3.57% | 785,230 |
| Oct 15, 2024 | 9.97 | 10.15 | 9.67 | 10.09 | 10.09 | 0.30% | 669,900 |
| Oct 14, 2024 | 10.13 | 10.16 | 9.91 | 10.06 | 10.06 | -0.59% | 645,400 |
| Oct 11, 2024 | 9.67 | 10.17 | 9.61 | 10.12 | 10.12 | 4.01% | 933,711 |
| Oct 10, 2024 | 9.89 | 10.15 | 9.50 | 9.73 | 9.73 | -2.01% | 1,155,200 |
| Oct 9, 2024 | 9.87 | 9.95 | 9.45 | 9.93 | 9.93 | 2.69% | 1,631,300 |
| Oct 8, 2024 | 9.30 | 9.79 | 9.13 | 9.67 | 9.67 | 5.45% | 1,625,400 |
| Oct 7, 2024 | 8.86 | 9.36 | 8.82 | 9.17 | 9.17 | 3.03% | 1,318,434 |
| Oct 4, 2024 | 8.40 | 9.03 | 8.28 | 8.90 | 8.90 | 7.36% | 1,231,446 |
| Oct 3, 2024 | 8.16 | 8.31 | 8.15 | 8.29 | 8.29 | 0.24% | 539,729 |
| Oct 2, 2024 | 8.05 | 8.44 | 8.00 | 8.27 | 8.27 | 2.10% | 672,840 |
| Oct 1, 2024 | 8.04 | 8.16 | 7.90 | 8.10 | 8.10 | 0.25% | 643,400 |
| Sep 30, 2024 | 7.98 | 8.26 | 7.88 | 8.08 | 8.08 | 0.37% | 626,223 |
| Sep 27, 2024 | 8.34 | 8.35 | 7.92 | 8.05 | 8.05 | -2.19% | 685,957 |
| Sep 26, 2024 | 7.90 | 8.43 | 7.74 | 8.23 | 8.23 | 6.06% | 1,286,711 |
| Sep 25, 2024 | 7.52 | 7.85 | 7.35 | 7.76 | 7.76 | 3.33% | 1,340,700 |
| Sep 24, 2024 | 7.30 | 7.60 | 7.27 | 7.51 | 7.51 | 2.88% | 816,400 |
| Sep 23, 2024 | 7.43 | 7.43 | 7.07 | 7.30 | 7.30 | -1.08% | 895,543 |
| Sep 20, 2024 | 7.04 | 7.41 | 6.93 | 7.38 | 7.38 | 5.28% | 1,056,464 |
| Sep 19, 2024 | 7.40 | 7.56 | 6.85 | 7.01 | 7.01 | -3.31% | 1,338,397 |
| Sep 18, 2024 | 7.25 | 7.41 | 7.07 | 7.25 | 7.25 | 0.55% | 896,400 |
| Sep 17, 2024 | 7.15 | 7.29 | 6.84 | 7.21 | 7.21 | 2.12% | 935,000 |
| Sep 16, 2024 | 7.04 | 7.11 | 6.80 | 7.06 | 7.06 | 1.58% | 707,400 |
| Sep 13, 2024 | 6.90 | 7.14 | 6.88 | 6.95 | 6.95 | 1.31% | 891,700 |
| Sep 12, 2024 | 6.94 | 7.00 | 6.64 | 6.86 | 6.86 | -0.72% | 1,061,411 |
| Sep 11, 2024 | 6.19 | 7.03 | 6.10 | 6.91 | 6.91 | 10.91% | 2,157,539 |
| Sep 10, 2024 | 5.61 | 6.46 | 5.54 | 6.23 | 6.23 | 11.25% | 1,552,600 |
| Sep 9, 2024 | 5.74 | 5.83 | 5.37 | 5.60 | 5.60 | -2.78% | 1,113,340 |
| Sep 6, 2024 | 5.67 | 5.81 | 5.31 | 5.76 | 5.76 | 1.05% | 832,998 |
| Sep 5, 2024 | 5.73 | 5.84 | 5.60 | 5.70 | 5.70 | -0.70% | 533,103 |
| Sep 4, 2024 | 5.79 | 5.89 | 5.63 | 5.74 | 5.74 | -1.71% | 622,146 |
| Sep 3, 2024 | 6.24 | 6.30 | 5.76 | 5.84 | 5.84 | -6.41% | 752,149 |
| Aug 30, 2024 | 6.10 | 6.37 | 6.00 | 6.24 | 6.24 | 2.80% | 484,230 |
| Aug 29, 2024 | 6.03 | 6.39 | 6.03 | 6.07 | 6.07 | 0.83% | 514,800 |
| Aug 28, 2024 | 6.19 | 6.20 | 5.95 | 6.02 | 6.02 | -2.43% | 530,900 |
| Aug 27, 2024 | 6.21 | 6.33 | 5.93 | 6.17 | 6.17 | -1.59% | 839,364 |
| Aug 26, 2024 | 5.86 | 6.37 | 5.64 | 6.27 | 6.27 | 10.97% | 1,953,221 |
| Aug 23, 2024 | 5.15 | 5.74 | 5.10 | 5.65 | 5.65 | 10.78% | 1,106,700 |
| Aug 22, 2024 | 5.01 | 5.25 | 4.87 | 5.10 | 5.10 | 1.80% | 455,446 |
| Aug 21, 2024 | 5.00 | 5.16 | 4.89 | 5.01 | 5.01 | -0.20% | 451,000 |
| Aug 20, 2024 | 5.12 | 5.22 | 4.88 | 5.02 | 5.02 | -2.71% | 467,745 |
| Aug 19, 2024 | 4.81 | 5.21 | 4.68 | 5.16 | 5.16 | 7.28% | 960,900 |
| Aug 16, 2024 | 4.81 | 4.93 | 4.67 | 4.81 | 4.81 | 0.21% | 712,005 |
| Aug 15, 2024 | 4.93 | 4.95 | 4.68 | 4.80 | 4.80 | -2.44% | 911,900 |
| Aug 14, 2024 | 4.15 | 4.99 | 3.90 | 4.92 | 4.92 | 30.16% | 2,871,900 |
| Aug 13, 2024 | 3.70 | 3.82 | 3.61 | 3.78 | 3.78 | 3.85% | 517,060 |
| Aug 12, 2024 | 3.83 | 3.89 | 3.63 | 3.64 | 3.64 | -4.71% | 649,805 |
| Aug 9, 2024 | 4.03 | 4.08 | 3.78 | 3.82 | 3.82 | -4.50% | 723,800 |
| Aug 8, 2024 | 4.00 | 4.10 | 3.93 | 4.00 | 4.00 | 1.52% | 433,629 |
| Aug 7, 2024 | 4.05 | 4.13 | 3.93 | 3.94 | 3.94 | -2.72% | 440,000 |
| Aug 6, 2024 | 4.10 | 4.17 | 4.02 | 4.05 | 4.05 | -0.25% | 271,800 |
| Aug 5, 2024 | 3.94 | 4.17 | 3.73 | 4.06 | 4.06 | -3.79% | 615,900 |
| Aug 2, 2024 | 4.39 | 4.40 | 4.15 | 4.22 | 4.22 | -5.38% | 488,300 |
| Aug 1, 2024 | 4.60 | 4.65 | 4.41 | 4.46 | 4.46 | -2.62% | 414,221 |