CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
10.13
-0.69 (-6.38%)
At close: Feb 21, 2025, 4:00 PM
10.20
+0.07 (0.69%)
After-hours: Feb 21, 2025, 7:08 PM EST
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 11.89 | 12.89 | 11.65 | 12.79 | 12.79 | 7.48% | 1,721,215 |
| Jan 15, 2025 | 11.35 | 11.96 | 11.03 | 11.90 | 11.90 | 6.06% | 1,247,271 |
| Jan 14, 2025 | 11.24 | 11.42 | 10.98 | 11.22 | 11.22 | 0.90% | 882,908 |
| Jan 13, 2025 | 11.33 | 11.50 | 10.85 | 11.12 | 11.12 | -0.63% | 1,522,991 |
| Jan 10, 2025 | 10.81 | 11.24 | 10.48 | 11.19 | 11.19 | 3.52% | 1,860,906 |
| Jan 8, 2025 | 10.43 | 11.00 | 10.11 | 10.81 | 10.81 | 4.95% | 2,382,056 |
| Jan 7, 2025 | 10.13 | 10.89 | 9.36 | 10.30 | 10.30 | 29.89% | 5,658,283 |
| Jan 6, 2025 | 8.25 | 8.34 | 7.91 | 7.93 | 7.93 | -3.06% | 496,341 |
| Jan 3, 2025 | 8.24 | 8.38 | 8.09 | 8.18 | 8.18 | -0.49% | 445,096 |
| Jan 2, 2025 | 8.15 | 8.39 | 8.06 | 8.22 | 8.22 | 1.48% | 694,785 |
| Dec 31, 2024 | 8.19 | 8.23 | 7.79 | 8.10 | 8.10 | - | 1,152,047 |
| Dec 30, 2024 | 8.13 | 8.15 | 7.92 | 8.10 | 8.10 | -1.34% | 712,917 |
| Dec 27, 2024 | 8.41 | 8.49 | 8.06 | 8.21 | 8.21 | -3.41% | 474,722 |
| Dec 26, 2024 | 8.28 | 8.51 | 8.23 | 8.50 | 8.50 | 2.04% | 408,311 |
| Dec 24, 2024 | 8.50 | 8.52 | 8.25 | 8.33 | 8.33 | -1.07% | 230,520 |
| Dec 23, 2024 | 8.55 | 8.55 | 8.17 | 8.42 | 8.42 | -1.75% | 633,201 |
| Dec 20, 2024 | 8.66 | 8.95 | 8.51 | 8.57 | 8.57 | -3.38% | 2,460,827 |
| Dec 19, 2024 | 8.44 | 9.02 | 8.29 | 8.87 | 8.87 | 9.24% | 1,141,034 |
| Dec 18, 2024 | 8.53 | 8.72 | 8.01 | 8.12 | 8.12 | -4.92% | 711,946 |
| Dec 17, 2024 | 8.25 | 8.57 | 8.12 | 8.54 | 8.54 | 2.77% | 685,860 |
| Dec 16, 2024 | 8.37 | 8.56 | 8.17 | 8.31 | 8.31 | -0.84% | 1,354,968 |
| Dec 13, 2024 | 8.75 | 8.89 | 8.35 | 8.38 | 8.38 | -4.45% | 860,158 |
| Dec 12, 2024 | 9.48 | 9.50 | 8.77 | 8.77 | 8.77 | -7.97% | 918,418 |
| Dec 11, 2024 | 9.32 | 9.54 | 9.20 | 9.53 | 9.53 | 3.81% | 778,496 |
| Dec 10, 2024 | 9.34 | 9.52 | 9.02 | 9.18 | 9.18 | -1.82% | 1,855,987 |
| Dec 9, 2024 | 9.48 | 9.64 | 9.03 | 9.35 | 9.35 | -1.58% | 840,538 |
| Dec 6, 2024 | 9.79 | 9.88 | 9.48 | 9.50 | 9.50 | -2.06% | 565,205 |
| Dec 5, 2024 | 9.68 | 9.79 | 9.44 | 9.70 | 9.70 | 0.21% | 513,844 |
| Dec 4, 2024 | 9.85 | 9.98 | 9.51 | 9.68 | 9.68 | -1.73% | 569,259 |
| Dec 3, 2024 | 9.80 | 9.89 | 9.40 | 9.85 | 9.85 | -0.51% | 771,903 |
| Dec 2, 2024 | 9.81 | 10.07 | 9.63 | 9.90 | 9.90 | 0.41% | 886,947 |
| Nov 29, 2024 | 9.98 | 10.17 | 9.75 | 9.86 | 9.86 | -1.20% | 323,397 |
| Nov 27, 2024 | 9.89 | 10.26 | 9.61 | 9.98 | 9.98 | 2.04% | 727,677 |
| Nov 26, 2024 | 9.95 | 10.07 | 9.45 | 9.78 | 9.78 | -1.71% | 1,206,792 |
| Nov 25, 2024 | 9.98 | 10.32 | 9.86 | 9.95 | 9.95 | -0.10% | 857,200 |
| Nov 22, 2024 | 10.34 | 10.37 | 9.93 | 9.96 | 9.96 | -3.58% | 880,050 |
| Nov 21, 2024 | 10.63 | 10.80 | 10.32 | 10.33 | 10.33 | -3.82% | 688,977 |
| Nov 20, 2024 | 11.07 | 11.41 | 10.60 | 10.74 | 10.74 | -2.98% | 2,081,780 |
| Nov 19, 2024 | 10.71 | 11.11 | 10.53 | 11.07 | 11.07 | 1.47% | 770,726 |
| Nov 18, 2024 | 10.32 | 10.92 | 10.32 | 10.91 | 10.91 | 5.61% | 1,007,237 |
| Nov 15, 2024 | 10.83 | 10.95 | 10.16 | 10.33 | 10.33 | -6.09% | 1,151,495 |
| Nov 14, 2024 | 11.30 | 11.45 | 10.97 | 11.00 | 11.00 | -3.08% | 1,311,183 |
| Nov 13, 2024 | 11.88 | 12.05 | 11.34 | 11.35 | 11.35 | -2.74% | 943,373 |
| Nov 12, 2024 | 12.04 | 12.14 | 11.27 | 11.67 | 11.67 | -3.07% | 952,545 |
| Nov 11, 2024 | 11.89 | 12.40 | 11.51 | 12.04 | 12.04 | 3.79% | 1,118,625 |
| Nov 8, 2024 | 10.69 | 11.70 | 10.60 | 11.60 | 11.60 | 9.13% | 1,502,336 |
| Nov 7, 2024 | 10.44 | 10.71 | 10.28 | 10.63 | 10.63 | 3.00% | 1,047,133 |
| Nov 6, 2024 | 10.46 | 10.62 | 9.92 | 10.32 | 10.32 | 1.67% | 1,144,020 |
| Nov 5, 2024 | 9.58 | 10.28 | 9.58 | 10.15 | 10.15 | 5.84% | 1,505,976 |
| Nov 4, 2024 | 10.11 | 10.50 | 9.40 | 9.59 | 9.59 | -4.00% | 1,867,558 |
| Nov 1, 2024 | 10.08 | 10.53 | 9.79 | 9.99 | 9.99 | -0.65% | 1,562,080 |
| Oct 31, 2024 | 9.99 | 10.25 | 9.75 | 10.06 | 10.06 | 0.05% | 2,189,500 |
| Oct 30, 2024 | 11.34 | 11.94 | 9.51 | 10.05 | 10.05 | -22.51% | 4,370,851 |
| Oct 29, 2024 | 13.60 | 13.85 | 12.86 | 12.97 | 12.97 | -4.56% | 1,746,236 |
| Oct 28, 2024 | 13.06 | 13.70 | 12.80 | 13.59 | 13.59 | 4.22% | 2,177,187 |
| Oct 25, 2024 | 12.50 | 13.49 | 12.38 | 13.04 | 13.04 | 4.57% | 2,318,008 |
| Oct 24, 2024 | 12.37 | 12.67 | 11.60 | 12.47 | 12.47 | 0.97% | 1,888,862 |
| Oct 23, 2024 | 12.00 | 12.49 | 11.82 | 12.35 | 12.35 | 2.57% | 2,144,909 |
| Oct 22, 2024 | 11.25 | 12.10 | 11.20 | 12.04 | 12.04 | 7.50% | 1,639,307 |
| Oct 21, 2024 | 11.01 | 11.22 | 10.90 | 11.20 | 11.20 | 1.73% | 788,838 |
| Oct 18, 2024 | 10.56 | 11.03 | 10.50 | 11.01 | 11.01 | 4.96% | 751,428 |
| Oct 17, 2024 | 10.45 | 10.59 | 10.36 | 10.49 | 10.49 | 0.38% | 790,145 |
| Oct 16, 2024 | 10.15 | 10.66 | 10.06 | 10.45 | 10.45 | 3.57% | 785,230 |
| Oct 15, 2024 | 9.97 | 10.15 | 9.67 | 10.09 | 10.09 | 0.30% | 669,878 |
| Oct 14, 2024 | 10.13 | 10.16 | 9.92 | 10.06 | 10.06 | -0.59% | 645,366 |
| Oct 11, 2024 | 9.67 | 10.17 | 9.61 | 10.12 | 10.12 | 4.01% | 933,711 |
| Oct 10, 2024 | 9.89 | 10.15 | 9.50 | 9.73 | 9.73 | -2.01% | 1,155,183 |
| Oct 9, 2024 | 9.87 | 9.95 | 9.45 | 9.93 | 9.93 | 2.69% | 1,631,275 |
| Oct 8, 2024 | 9.30 | 9.79 | 9.13 | 9.67 | 9.67 | 5.45% | 1,625,363 |
| Oct 7, 2024 | 8.86 | 9.36 | 8.82 | 9.17 | 9.17 | 3.03% | 1,318,434 |
| Oct 4, 2024 | 8.40 | 9.03 | 8.28 | 8.90 | 8.90 | 7.36% | 1,231,446 |
| Oct 3, 2024 | 8.16 | 8.31 | 8.15 | 8.29 | 8.29 | 0.24% | 539,729 |
| Oct 2, 2024 | 8.05 | 8.44 | 8.00 | 8.27 | 8.27 | 2.10% | 672,840 |
| Oct 1, 2024 | 8.04 | 8.16 | 7.90 | 8.10 | 8.10 | 0.25% | 643,380 |
| Sep 30, 2024 | 7.98 | 8.26 | 7.88 | 8.08 | 8.08 | 0.37% | 626,223 |
| Sep 27, 2024 | 8.34 | 8.35 | 7.92 | 8.05 | 8.05 | -2.19% | 685,957 |