CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
13.98
+0.80 (6.07%)
At close: Jun 6, 2025, 4:00 PM
13.96
-0.02 (-0.14%)
After-hours: Jun 6, 2025, 7:54 PM EDT

CorMedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.3913.9913.2513.9813.986.07%2,515,896
Jun 5, 202512.3913.3512.2013.1813.186.46%2,539,335
Jun 4, 202512.5812.7412.3412.3812.38-1.82%934,911
Jun 3, 202512.7312.9012.4612.6112.61-0.71%797,923
Jun 2, 202512.2712.7912.1212.7012.704.61%1,293,629
May 30, 202512.2112.2211.8812.1412.14-0.65%1,207,409
May 29, 202512.5312.5311.9612.2212.22-1.69%1,109,336
May 28, 202512.5212.5812.3412.4312.43-0.80%728,745
May 27, 202512.5912.9912.3512.5312.531.38%1,597,736
May 23, 202512.1812.4712.1312.3612.360.82%520,385
May 22, 202512.4012.4912.1312.2612.26-0.24%876,736
May 21, 202512.8112.9212.2212.2912.29-4.13%1,471,940
May 20, 202512.8712.9912.5112.8212.820.55%1,118,225
May 19, 202512.2512.8712.1812.7512.753.83%1,500,372
May 16, 202511.6512.3311.6512.2812.285.05%1,423,660
May 15, 202511.6611.8811.3911.6911.690.60%890,415
May 14, 202511.6811.8611.5211.6211.62-0.09%888,871
May 13, 202511.8211.8811.5411.6311.63-1.94%1,070,138
May 12, 202511.6911.9011.2111.8611.861.72%1,918,954
May 9, 202512.1112.3111.4211.6611.66-3.08%4,579,595
May 8, 202511.8612.2911.5812.0312.033.00%8,091,743
May 7, 202511.0911.7510.7111.6811.684.66%7,052,038
May 6, 20259.5911.409.4911.1611.1623.59%4,189,655
May 5, 20259.359.398.729.039.03-3.73%1,891,380
May 2, 20259.759.829.259.389.38-2.80%1,548,269
May 1, 20259.259.789.059.659.655.01%1,724,489
Apr 30, 20258.999.268.999.199.190.77%1,167,460
Apr 29, 20259.069.198.949.129.120.66%664,851
Apr 28, 20259.159.228.789.069.06-0.44%867,880
Apr 25, 20259.029.208.949.109.10-0.55%1,436,560
Apr 24, 20258.529.158.479.159.158.28%1,007,007
Apr 23, 20258.688.768.368.458.45-0.59%1,210,473
Apr 22, 20258.148.578.048.508.504.42%1,918,126
Apr 21, 20257.618.177.578.148.146.13%1,136,489
Apr 17, 20257.477.847.397.677.671.99%2,024,635
Apr 16, 20257.337.547.087.527.521.62%1,140,482
Apr 15, 20257.117.457.057.407.403.79%1,609,176
Apr 14, 20257.027.156.847.137.133.18%1,121,257
Apr 11, 20256.886.976.766.916.911.02%727,614
Apr 10, 20256.937.076.706.846.84-2.29%1,147,644
Apr 9, 20256.597.186.327.007.003.09%2,137,005
Apr 8, 20257.517.716.706.796.7911.86%4,176,799
Apr 7, 20255.606.295.606.076.073.58%1,570,557
Apr 4, 20255.906.035.735.865.86-3.93%1,174,608
Apr 3, 20255.996.215.976.106.10-3.17%977,406
Apr 2, 20256.026.355.886.306.303.79%1,194,747
Apr 1, 20256.086.185.946.076.07-1.46%1,220,981
Mar 31, 20256.596.646.096.166.16-8.61%2,353,854
Mar 28, 20256.626.776.316.746.740.45%2,203,493
Mar 27, 20257.117.116.646.716.71-6.28%2,994,380