CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.82	11.90	10.95	11.13	11.13	-4.22%	2,177,244
Oct 30, 2025	11.38	11.90	11.36	11.62	11.62	2.74%	2,225,019
Oct 29, 2025	11.17	11.70	10.96	11.31	11.31	1.53%	3,302,339
Oct 28, 2025	11.65	11.84	11.08	11.14	11.14	0.81%	2,615,663
Oct 27, 2025	11.30	11.32	10.92	11.05	11.05	-1.07%	1,568,713
Oct 24, 2025	11.34	11.57	11.07	11.17	11.17	-1.24%	1,841,804
Oct 23, 2025	11.30	11.41	10.97	11.31	11.31	0.98%	1,516,839
Oct 22, 2025	11.61	11.72	11.02	11.20	11.20	-3.86%	2,279,659
Oct 21, 2025	12.25	12.45	11.56	11.65	11.65	-4.19%	3,267,152
Oct 20, 2025	11.78	12.56	11.22	12.16	12.16	19.45%	8,135,067
Oct 17, 2025	10.00	10.21	9.87	10.18	10.18	0.99%	1,945,039
Oct 16, 2025	10.65	10.76	10.04	10.08	10.08	-5.00%	2,291,641
Oct 15, 2025	10.57	10.94	10.57	10.61	10.61	0.66%	1,696,721
Oct 14, 2025	10.50	10.72	10.40	10.54	10.54	-0.38%	1,503,653
Oct 13, 2025	10.81	10.87	10.39	10.58	10.58	-1.40%	1,895,473
Oct 10, 2025	10.98	11.06	10.55	10.73	10.73	-2.45%	1,943,935
Oct 9, 2025	11.30	11.31	10.92	11.00	11.00	-2.40%	1,530,411
Oct 8, 2025	11.15	11.43	11.13	11.27	11.27	1.62%	1,574,809
Oct 7, 2025	11.50	11.70	11.05	11.09	11.09	-4.07%	2,098,224
Oct 6, 2025	11.34	11.71	11.25	11.56	11.56	1.94%	2,113,439
Oct 3, 2025	11.13	11.42	11.00	11.34	11.34	2.62%	2,110,877
Oct 2, 2025	11.10	11.19	10.95	11.05	11.05	-	1,779,203
Oct 1, 2025	11.45	11.50	11.00	11.05	11.05	-4.99%	3,951,904
Sep 30, 2025	12.08	12.29	11.61	11.63	11.63	-1.86%	1,915,219
Sep 29, 2025	11.64	12.00	11.41	11.85	11.85	4.87%	2,574,535
Sep 26, 2025	11.05	11.38	10.96	11.30	11.30	1.62%	1,904,945
Sep 25, 2025	11.28	11.34	10.95	11.12	11.12	-1.07%	1,829,601
Sep 24, 2025	11.51	11.72	11.11	11.24	11.24	-1.75%	2,698,028
Sep 23, 2025	11.51	12.07	11.35	11.44	11.44	1.51%	3,241,229
Sep 22, 2025	11.23	11.62	11.18	11.27	11.27	0.63%	2,817,699
Sep 19, 2025	11.71	11.75	11.12	11.20	11.20	-4.19%	4,565,871
Sep 18, 2025	11.10	11.76	11.06	11.69	11.69	5.13%	3,107,692
Sep 17, 2025	11.62	11.75	11.08	11.12	11.12	-4.06%	4,043,120
Sep 16, 2025	12.59	12.65	11.50	11.59	11.59	-8.38%	3,647,891
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