CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	12.59	12.65	12.30	12.27	-	-3.00%	548,693
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
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