CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
6.37
-0.09 (-1.39%)
At close: Mar 18, 2026, 4:00 PM EDT
6.38
+0.01 (0.15%)
After-hours: Mar 18, 2026, 7:48 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.40 | 6.43 | 6.21 | 6.37 | 6.37 | -1.39% | 1,347,754 |
| Mar 17, 2026 | 6.57 | 6.62 | 6.43 | 6.46 | 6.46 | -1.22% | 1,353,176 |
| Mar 16, 2026 | 6.50 | 6.60 | 6.45 | 6.54 | 6.54 | 1.40% | 1,196,534 |
| Mar 13, 2026 | 6.40 | 6.49 | 6.22 | 6.45 | 6.45 | 0.78% | 1,897,611 |
| Mar 12, 2026 | 6.59 | 6.62 | 6.30 | 6.40 | 6.40 | -4.33% | 1,418,348 |
| Mar 11, 2026 | 6.73 | 6.83 | 6.51 | 6.69 | 6.69 | -0.45% | 1,395,244 |
| Mar 10, 2026 | 6.62 | 6.86 | 6.55 | 6.72 | 6.72 | 2.44% | 1,820,344 |
| Mar 9, 2026 | 6.28 | 6.60 | 6.14 | 6.56 | 6.56 | 1.55% | 2,716,603 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.13 | 6.46 | 6.46 | 2.54% | 2,547,361 |
| Mar 5, 2026 | 6.35 | 6.55 | 6.13 | 6.30 | 6.30 | -11.52% | 4,213,956 |
| Mar 4, 2026 | 6.97 | 7.21 | 6.92 | 7.12 | 7.12 | 3.04% | 1,279,415 |
| Mar 3, 2026 | 6.92 | 7.12 | 6.80 | 6.91 | 6.91 | -4.16% | 1,578,397 |
| Mar 2, 2026 | 6.97 | 7.22 | 6.80 | 7.21 | 7.21 | 1.12% | 1,241,842 |
| Feb 27, 2026 | 7.20 | 7.27 | 7.04 | 7.13 | 7.13 | -2.99% | 1,395,873 |
| Feb 26, 2026 | 7.32 | 7.44 | 7.21 | 7.35 | 7.35 | 0.55% | 1,004,355 |
| Feb 25, 2026 | 7.13 | 7.33 | 7.07 | 7.31 | 7.31 | 3.39% | 681,190 |
| Feb 24, 2026 | 7.01 | 7.13 | 6.95 | 7.07 | 7.07 | 0.86% | 969,846 |
| Feb 23, 2026 | 6.96 | 7.13 | 6.89 | 7.01 | 7.01 | -0.28% | 1,169,910 |
| Feb 20, 2026 | 7.07 | 7.22 | 6.95 | 7.03 | 7.03 | -0.71% | 2,059,192 |
| Feb 19, 2026 | 7.17 | 7.21 | 7.06 | 7.08 | 7.08 | -1.26% | 1,212,549 |
| Feb 18, 2026 | 7.21 | 7.32 | 7.08 | 7.17 | 7.17 | -0.55% | 1,173,263 |
| Feb 17, 2026 | 7.36 | 7.45 | 7.15 | 7.21 | 7.21 | -1.77% | 1,426,556 |
| Feb 13, 2026 | 7.38 | 7.74 | 7.33 | 7.34 | 7.34 | -0.27% | 1,782,326 |
| Feb 12, 2026 | 7.49 | 7.52 | 7.29 | 7.36 | 7.36 | -0.94% | 1,303,923 |
| Feb 11, 2026 | 7.77 | 7.78 | 7.34 | 7.43 | 7.43 | -3.38% | 2,741,409 |
| Feb 10, 2026 | 7.57 | 7.85 | 7.51 | 7.69 | 7.69 | 1.45% | 1,912,711 |
| Feb 9, 2026 | 7.66 | 7.72 | 7.56 | 7.58 | 7.58 | -1.43% | 1,337,544 |
| Feb 6, 2026 | 7.48 | 7.72 | 7.40 | 7.69 | 7.69 | 4.63% | 1,574,161 |
| Feb 5, 2026 | 7.77 | 7.92 | 7.33 | 7.35 | 7.35 | -6.25% | 1,821,901 |
| Feb 4, 2026 | 8.22 | 8.27 | 7.73 | 7.84 | 7.84 | -3.45% | 2,183,725 |
| Feb 3, 2026 | 8.23 | 8.34 | 8.06 | 8.12 | 8.12 | -0.61% | 1,583,618 |
| Feb 2, 2026 | 8.09 | 8.53 | 8.04 | 8.17 | 8.17 | 5.28% | 3,485,198 |
| Jan 30, 2026 | 8.09 | 8.15 | 7.66 | 7.76 | 7.76 | -3.24% | 2,356,760 |
| Jan 29, 2026 | 7.75 | 8.14 | 7.75 | 8.02 | 8.02 | 3.48% | 2,850,317 |
| Jan 28, 2026 | 7.77 | 7.92 | 7.71 | 7.75 | 7.75 | - | 1,909,091 |
| Jan 27, 2026 | 7.76 | 7.89 | 7.58 | 7.75 | 7.75 | -0.13% | 2,646,201 |
| Jan 26, 2026 | 7.27 | 7.78 | 7.18 | 7.76 | 7.76 | 6.74% | 2,929,556 |
| Jan 23, 2026 | 7.36 | 7.52 | 7.15 | 7.27 | 7.27 | -2.28% | 2,515,169 |
| Jan 22, 2026 | 7.35 | 7.59 | 7.28 | 7.44 | 7.44 | 1.50% | 2,720,335 |
| Jan 21, 2026 | 6.88 | 7.34 | 6.82 | 7.33 | 7.33 | 6.54% | 2,807,333 |
| Jan 20, 2026 | 6.56 | 6.90 | 6.55 | 6.88 | 6.88 | 1.47% | 2,335,246 |
| Jan 16, 2026 | 6.95 | 7.08 | 6.77 | 6.78 | 6.78 | -3.28% | 2,889,627 |
| Jan 15, 2026 | 7.09 | 7.21 | 6.90 | 7.01 | 7.01 | -1.13% | 3,309,063 |
| Jan 14, 2026 | 7.05 | 7.44 | 7.04 | 7.09 | 7.09 | 0.42% | 3,497,725 |
| Jan 13, 2026 | 7.15 | 7.31 | 7.05 | 7.06 | 7.06 | -1.26% | 2,763,683 |
| Jan 12, 2026 | 7.58 | 7.59 | 7.01 | 7.15 | 7.15 | -6.29% | 5,288,141 |
| Jan 9, 2026 | 7.61 | 8.17 | 7.60 | 7.63 | 7.63 | 1.60% | 8,341,375 |
| Jan 8, 2026 | 8.74 | 9.41 | 7.22 | 7.51 | 7.51 | -32.77% | 23,664,063 |
| Jan 7, 2026 | 11.33 | 11.58 | 10.94 | 11.17 | 11.17 | -0.80% | 2,476,002 |
| Jan 6, 2026 | 12.29 | 12.29 | 11.19 | 11.26 | 11.26 | -7.63% | 4,114,009 |