CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
6.21
-0.54 (-7.94%)
Mar 31, 2025, 1:19 PM EDT - Market open
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.59 | 6.64 | 6.24 | 6.26 | - | -7.12% | 724,662 |
| Mar 28, 2025 | 6.62 | 6.77 | 6.31 | 6.74 | 6.74 | 0.45% | 2,203,493 |
| Mar 27, 2025 | 7.11 | 7.11 | 6.64 | 6.71 | 6.71 | -6.28% | 2,994,380 |
| Mar 26, 2025 | 7.46 | 7.60 | 7.02 | 7.16 | 7.16 | -2.45% | 3,013,608 |
| Mar 25, 2025 | 8.69 | 9.25 | 6.92 | 7.34 | 7.34 | -31.85% | 18,784,049 |
| Mar 24, 2025 | 11.09 | 11.16 | 10.66 | 10.77 | 10.77 | -1.28% | 1,225,280 |
| Mar 21, 2025 | 10.69 | 11.17 | 10.68 | 10.91 | 10.91 | 0.46% | 1,070,219 |
| Mar 20, 2025 | 10.78 | 11.32 | 10.53 | 10.86 | 10.86 | -1.00% | 875,570 |
| Mar 19, 2025 | 10.40 | 11.00 | 10.37 | 10.97 | 10.97 | 5.18% | 799,779 |
| Mar 18, 2025 | 10.47 | 10.78 | 10.21 | 10.43 | 10.43 | -0.38% | 826,732 |
| Mar 17, 2025 | 10.46 | 10.60 | 10.33 | 10.47 | 10.47 | - | 537,303 |
| Mar 14, 2025 | 10.47 | 10.64 | 10.30 | 10.47 | 10.47 | 0.87% | 404,281 |
| Mar 13, 2025 | 10.89 | 10.91 | 9.99 | 10.38 | 10.38 | -5.38% | 662,097 |
| Mar 12, 2025 | 10.66 | 11.00 | 10.41 | 10.97 | 10.97 | 3.59% | 710,532 |
| Mar 11, 2025 | 10.61 | 10.87 | 10.20 | 10.59 | 10.59 | -1.30% | 944,537 |
| Mar 10, 2025 | 10.59 | 10.87 | 10.14 | 10.73 | 10.73 | 0.19% | 937,484 |
| Mar 7, 2025 | 9.95 | 10.85 | 9.81 | 10.71 | 10.71 | 12.86% | 1,576,881 |
| Mar 6, 2025 | 9.98 | 10.02 | 9.46 | 9.49 | 9.49 | -6.13% | 579,253 |
| Mar 5, 2025 | 9.74 | 10.17 | 9.74 | 10.11 | 10.11 | 2.64% | 502,864 |
| Mar 4, 2025 | 9.42 | 9.94 | 9.25 | 9.85 | 9.85 | 2.71% | 640,062 |
| Mar 3, 2025 | 10.42 | 10.50 | 9.58 | 9.59 | 9.59 | -7.43% | 682,694 |
| Feb 28, 2025 | 10.24 | 10.51 | 10.10 | 10.36 | 10.36 | 1.07% | 1,613,758 |
| Feb 27, 2025 | 10.50 | 10.73 | 10.23 | 10.25 | 10.25 | -2.75% | 612,816 |
| Feb 26, 2025 | 10.33 | 10.89 | 10.33 | 10.54 | 10.54 | 2.43% | 601,448 |
| Feb 25, 2025 | 10.10 | 10.33 | 9.83 | 10.29 | 10.29 | 1.88% | 663,013 |
| Feb 24, 2025 | 10.15 | 10.31 | 9.76 | 10.10 | 10.10 | -0.30% | 746,990 |
| Feb 21, 2025 | 10.87 | 11.00 | 10.12 | 10.13 | 10.13 | -6.38% | 863,941 |
| Feb 20, 2025 | 11.18 | 11.18 | 10.64 | 10.82 | 10.82 | -3.18% | 797,450 |
| Feb 19, 2025 | 10.63 | 11.28 | 10.51 | 11.18 | 11.18 | 5.13% | 1,411,617 |
| Feb 18, 2025 | 10.61 | 10.72 | 10.41 | 10.63 | 10.63 | 1.43% | 612,381 |
| Feb 14, 2025 | 10.50 | 10.68 | 10.34 | 10.48 | 10.48 | 0.38% | 430,595 |
| Feb 13, 2025 | 10.14 | 10.53 | 10.01 | 10.44 | 10.44 | 4.40% | 518,380 |
| Feb 12, 2025 | 9.91 | 10.17 | 9.88 | 10.00 | 10.00 | -0.50% | 561,433 |
| Feb 11, 2025 | 10.15 | 10.26 | 9.79 | 10.05 | 10.05 | -2.33% | 576,590 |
| Feb 10, 2025 | 10.24 | 10.40 | 10.08 | 10.29 | 10.29 | 1.28% | 482,466 |
| Feb 7, 2025 | 10.47 | 10.76 | 10.12 | 10.16 | 10.16 | -3.24% | 573,717 |
| Feb 6, 2025 | 10.72 | 10.83 | 10.40 | 10.50 | 10.50 | -1.69% | 724,814 |
| Feb 5, 2025 | 10.48 | 10.78 | 10.40 | 10.68 | 10.68 | 1.91% | 530,851 |
| Feb 4, 2025 | 9.83 | 10.56 | 9.77 | 10.48 | 10.48 | 6.29% | 812,930 |
| Feb 3, 2025 | 9.92 | 10.18 | 9.79 | 9.86 | 9.86 | -3.99% | 1,144,597 |
| Jan 31, 2025 | 11.00 | 11.25 | 10.25 | 10.27 | 10.27 | -6.38% | 1,415,256 |
| Jan 30, 2025 | 11.30 | 11.44 | 10.93 | 10.97 | 10.97 | -2.83% | 922,989 |
| Jan 29, 2025 | 12.13 | 12.39 | 11.10 | 11.29 | 11.29 | -7.15% | 1,536,511 |
| Jan 28, 2025 | 12.40 | 12.67 | 12.02 | 12.16 | 12.16 | -1.78% | 1,610,434 |
| Jan 27, 2025 | 12.07 | 12.49 | 12.03 | 12.38 | 12.38 | -0.32% | 1,589,417 |
| Jan 24, 2025 | 12.25 | 12.74 | 12.21 | 12.42 | 12.42 | 0.98% | 1,004,461 |
| Jan 23, 2025 | 12.20 | 12.58 | 11.90 | 12.30 | 12.30 | - | 1,058,487 |
| Jan 22, 2025 | 12.50 | 12.57 | 12.12 | 12.30 | 12.30 | -1.52% | 835,182 |
| Jan 21, 2025 | 12.28 | 12.50 | 11.74 | 12.49 | 12.49 | 2.63% | 1,234,543 |
| Jan 17, 2025 | 12.79 | 13.09 | 12.14 | 12.17 | 12.17 | -4.85% | 1,726,657 |