CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
8.23
+0.47 (6.06%)
At close: Sep 26, 2024, 4:00 PM
8.27
+0.04 (0.49%)
After-hours: Sep 26, 2024, 4:28 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.52 | 7.85 | 7.35 | 7.76 | 7.76 | 3.33% | 1,340,668 |
| Sep 24, 2024 | 7.30 | 7.60 | 7.27 | 7.51 | 7.51 | 2.88% | 816,395 |
| 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 | -3.24% | 1,338,397 |
| Sep 18, 2024 | 7.25 | 7.41 | 7.07 | 7.25 | 7.25 | 0.49% | 896,356 |
| Sep 17, 2024 | 7.15 | 7.29 | 6.84 | 7.21 | 7.21 | 2.12% | 934,992 |
| Sep 16, 2024 | 7.04 | 7.11 | 6.80 | 7.06 | 7.06 | 1.58% | 707,391 |
| Sep 13, 2024 | 6.90 | 7.14 | 6.88 | 6.95 | 6.95 | 1.31% | 891,671 |
| 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% | 1,552,567 |
| 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% | 620,893 |
| 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% | 514,753 |
| Aug 28, 2024 | 6.19 | 6.20 | 5.95 | 6.02 | 6.02 | -2.43% | 530,859 |
| 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% | 1,106,656 |
| Aug 22, 2024 | 5.01 | 5.25 | 4.87 | 5.10 | 5.10 | 1.80% | 455,446 |
| Aug 21, 2024 | 5.00 | 5.16 | 4.90 | 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 | 0.31% | 712,005 |
| Aug 15, 2024 | 4.93 | 4.95 | 4.68 | 4.80 | 4.80 | -2.54% | 911,898 |
| Aug 14, 2024 | 4.15 | 4.99 | 3.90 | 4.92 | 4.92 | 30.16% | 2,871,856 |
| 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% | 723,777 |
| 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 | -2.60% | 439,990 |
| Aug 6, 2024 | 4.10 | 4.17 | 4.02 | 4.05 | 4.05 | -0.37% | 271,758 |
| Aug 5, 2024 | 3.94 | 4.17 | 3.73 | 4.06 | 4.06 | -3.79% | 615,887 |
| Aug 2, 2024 | 4.39 | 4.40 | 4.15 | 4.22 | 4.22 | -5.38% | 488,299 |
| Aug 1, 2024 | 4.60 | 4.65 | 4.41 | 4.46 | 4.46 | -2.62% | 414,221 |
| Jul 31, 2024 | 4.63 | 4.72 | 4.46 | 4.58 | 4.58 | 1.33% | 644,371 |
| Jul 30, 2024 | 4.63 | 4.95 | 4.52 | 4.52 | 4.52 | -3.42% | 1,632,326 |
| Jul 29, 2024 | 4.51 | 4.70 | 4.34 | 4.68 | 4.68 | 3.08% | 608,405 |
| Jul 26, 2024 | 4.75 | 4.79 | 4.52 | 4.54 | 4.54 | -3.61% | 357,577 |
| Jul 25, 2024 | 4.74 | 4.79 | 4.60 | 4.71 | 4.71 | -1.26% | 415,627 |
| Jul 24, 2024 | 4.79 | 4.91 | 4.73 | 4.77 | 4.77 | -1.24% | 287,925 |
| Jul 23, 2024 | 4.73 | 4.99 | 4.67 | 4.83 | 4.83 | 1.90% | 419,922 |
| Jul 22, 2024 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 1.94% | 333,545 |
| Jul 19, 2024 | 4.67 | 4.91 | 4.57 | 4.65 | 4.65 | -0.21% | 208,865 |
| Jul 18, 2024 | 4.83 | 4.90 | 4.62 | 4.66 | 4.66 | -3.92% | 330,233 |
| Jul 17, 2024 | 4.88 | 5.01 | 4.79 | 4.85 | 4.85 | -3.00% | 368,301 |
| Jul 16, 2024 | 5.00 | 5.05 | 4.90 | 5.00 | 5.00 | 2.04% | 589,233 |
| Jul 15, 2024 | 4.78 | 4.94 | 4.73 | 4.90 | 4.90 | 2.51% | 371,782 |
| Jul 12, 2024 | 5.00 | 5.04 | 4.73 | 4.78 | 4.78 | -2.65% | 552,954 |
| Jul 11, 2024 | 4.49 | 4.92 | 4.48 | 4.91 | 4.91 | 10.34% | 711,955 |
| Jul 10, 2024 | 4.33 | 4.48 | 4.28 | 4.45 | 4.45 | 3.49% | 343,308 |
| Jul 9, 2024 | 4.16 | 4.39 | 4.16 | 4.30 | 4.30 | 2.87% | 426,720 |
| Jul 8, 2024 | 4.15 | 4.48 | 4.12 | 4.18 | 4.18 | 1.46% | 526,760 |
| Jul 5, 2024 | 4.13 | 4.15 | 4.01 | 4.12 | 4.12 | -0.24% | 322,906 |
| Jul 3, 2024 | 4.15 | 4.20 | 4.10 | 4.13 | 4.13 | 0.24% | 308,943 |
| Jul 2, 2024 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | -3.74% | 442,235 |
| Jul 1, 2024 | 4.31 | 4.40 | 4.23 | 4.28 | 4.28 | -1.15% | 347,177 |
| Jun 28, 2024 | 4.32 | 4.43 | 4.12 | 4.33 | 4.33 | - | 1,197,998 |
| Jun 27, 2024 | 4.16 | 4.34 | 4.14 | 4.33 | 4.33 | 4.34% | 333,591 |
| Jun 26, 2024 | 4.15 | 4.21 | 4.07 | 4.15 | 4.15 | -0.72% | 332,563 |
| Jun 25, 2024 | 4.25 | 4.28 | 4.17 | 4.18 | 4.18 | -1.65% | 288,621 |
| Jun 24, 2024 | 4.43 | 4.45 | 4.25 | 4.25 | 4.25 | -3.19% | 337,175 |
| Jun 21, 2024 | 4.43 | 4.47 | 4.35 | 4.39 | 4.39 | -0.90% | 519,171 |
| Jun 20, 2024 | 4.34 | 4.52 | 4.27 | 4.43 | 4.43 | 2.31% | 511,232 |
| Jun 18, 2024 | 4.58 | 4.58 | 4.31 | 4.33 | 4.33 | -3.56% | 682,445 |
| Jun 17, 2024 | 4.68 | 4.77 | 4.44 | 4.49 | 4.49 | -4.87% | 738,055 |
| Jun 14, 2024 | 4.91 | 4.91 | 4.63 | 4.72 | 4.72 | -3.28% | 514,168 |
| Jun 13, 2024 | 4.99 | 4.99 | 4.85 | 4.88 | 4.88 | -2.20% | 392,750 |
| Jun 12, 2024 | 5.09 | 5.18 | 4.98 | 4.99 | 4.99 | -1.19% | 386,567 |
| Jun 11, 2024 | 5.06 | 5.10 | 4.87 | 5.05 | 5.05 | -0.79% | 640,803 |
| Jun 10, 2024 | 5.12 | 5.17 | 5.09 | 5.09 | 5.09 | -1.36% | 347,345 |
| Jun 7, 2024 | 5.15 | 5.20 | 5.07 | 5.16 | 5.16 | -0.58% | 422,358 |
| Jun 6, 2024 | 5.33 | 5.41 | 5.19 | 5.19 | 5.19 | -2.08% | 440,516 |
| Jun 5, 2024 | 5.30 | 5.47 | 5.24 | 5.30 | 5.30 | 0.76% | 566,294 |
| Jun 4, 2024 | 5.20 | 5.33 | 5.17 | 5.26 | 5.26 | 0.38% | 373,841 |
| Jun 3, 2024 | 5.36 | 5.38 | 5.15 | 5.24 | 5.24 | -0.57% | 354,900 |
| May 31, 2024 | 5.30 | 5.40 | 5.19 | 5.27 | 5.27 | -0.19% | 349,720 |
| May 30, 2024 | 5.26 | 5.43 | 5.23 | 5.28 | 5.28 | 0.57% | 463,047 |
| May 29, 2024 | 5.34 | 5.38 | 5.16 | 5.25 | 5.25 | -2.05% | 542,210 |
| May 28, 2024 | 5.18 | 5.39 | 5.12 | 5.36 | 5.36 | 4.69% | 629,121 |
| May 24, 2024 | 5.16 | 5.19 | 5.04 | 5.12 | 5.12 | 0.20% | 254,639 |
| May 23, 2024 | 5.21 | 5.22 | 5.03 | 5.11 | 5.11 | -1.92% | 536,520 |
| May 22, 2024 | 5.06 | 5.25 | 5.04 | 5.21 | 5.21 | 2.56% | 357,986 |
| May 21, 2024 | 5.01 | 5.13 | 4.94 | 5.08 | 5.08 | 0.59% | 549,853 |
| May 20, 2024 | 5.09 | 5.14 | 4.94 | 5.05 | 5.05 | -1.37% | 693,902 |
| May 17, 2024 | 5.23 | 5.23 | 5.09 | 5.12 | 5.12 | -1.54% | 475,555 |
| May 16, 2024 | 5.20 | 5.29 | 5.06 | 5.20 | 5.20 | -0.95% | 478,733 |
| May 15, 2024 | 5.37 | 5.42 | 5.20 | 5.25 | 5.25 | -1.50% | 509,921 |
| May 14, 2024 | 5.28 | 5.36 | 5.18 | 5.33 | 5.33 | 0.57% | 468,004 |
| May 13, 2024 | 5.13 | 5.32 | 5.10 | 5.30 | 5.30 | 2.51% | 442,945 |
| May 10, 2024 | 5.40 | 5.51 | 5.08 | 5.17 | 5.17 | -4.44% | 991,715 |
| May 9, 2024 | 5.85 | 5.89 | 5.36 | 5.41 | 5.41 | -5.17% | 896,049 |
| May 8, 2024 | 5.82 | 5.97 | 5.62 | 5.71 | 5.71 | -2.31% | 810,912 |
| May 7, 2024 | 5.85 | 5.95 | 5.80 | 5.84 | 5.84 | -0.85% | 466,594 |
| May 6, 2024 | 5.95 | 6.08 | 5.83 | 5.89 | 5.89 | 0.86% | 748,677 |
| May 3, 2024 | 5.49 | 5.92 | 5.43 | 5.84 | 5.84 | 8.75% | 1,028,713 |