CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.91
+0.36 (4.77%)
At close: May 18, 2026, 4:00 PM EDT
7.94
+0.03 (0.38%)
Pre-market: May 19, 2026, 6:27 AM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.60 | 7.99 | 7.52 | 7.91 | 7.91 | 4.77% | 2,003,566 |
| May 15, 2026 | 7.95 | 8.21 | 7.51 | 7.55 | 7.55 | -4.79% | 2,835,692 |
| May 14, 2026 | 8.55 | 8.94 | 7.86 | 7.93 | 7.93 | 5.73% | 4,321,451 |
| May 13, 2026 | 7.53 | 7.65 | 7.43 | 7.50 | 7.50 | -0.13% | 1,127,583 |
| May 12, 2026 | 7.65 | 7.65 | 7.43 | 7.51 | 7.51 | -1.96% | 1,190,624 |
| May 11, 2026 | 7.90 | 8.09 | 7.64 | 7.66 | 7.66 | -3.28% | 1,112,420 |
| May 8, 2026 | 8.03 | 8.15 | 7.82 | 7.92 | 7.92 | - | 858,922 |
| May 7, 2026 | 8.05 | 8.13 | 7.85 | 7.92 | 7.92 | -1.61% | 893,174 |
| May 6, 2026 | 7.85 | 8.11 | 7.81 | 8.05 | 8.05 | 4.14% | 1,164,884 |
| May 5, 2026 | 7.90 | 7.93 | 7.68 | 7.73 | 7.73 | -2.15% | 850,281 |
| May 4, 2026 | 7.75 | 8.04 | 7.62 | 7.90 | 7.90 | 1.41% | 1,100,568 |
| May 1, 2026 | 7.65 | 7.85 | 7.61 | 7.79 | 7.79 | 2.64% | 735,949 |
| Apr 30, 2026 | 7.54 | 7.66 | 7.51 | 7.59 | 7.59 | 1.47% | 636,483 |
| Apr 29, 2026 | 7.58 | 7.63 | 7.43 | 7.48 | 7.48 | -1.19% | 1,002,626 |
| Apr 28, 2026 | 7.89 | 7.98 | 7.54 | 7.57 | 7.57 | -3.20% | 1,222,628 |
| Apr 27, 2026 | 7.53 | 7.91 | 7.48 | 7.82 | 7.82 | 5.39% | 1,689,470 |
| Apr 24, 2026 | 7.31 | 7.44 | 7.27 | 7.42 | 7.42 | 1.23% | 656,966 |
| Apr 23, 2026 | 7.49 | 7.54 | 7.30 | 7.33 | 7.33 | -2.14% | 755,147 |
| Apr 22, 2026 | 7.49 | 7.64 | 7.43 | 7.49 | 7.49 | 1.49% | 882,639 |
| Apr 21, 2026 | 7.63 | 7.63 | 7.36 | 7.38 | 7.38 | -2.64% | 798,920 |
| Apr 20, 2026 | 7.32 | 7.71 | 7.27 | 7.58 | 7.58 | 2.57% | 1,043,110 |
| Apr 17, 2026 | 7.27 | 7.44 | 7.05 | 7.39 | 7.39 | 3.65% | 1,263,955 |
| Apr 16, 2026 | 7.26 | 7.34 | 7.12 | 7.13 | 7.13 | -1.38% | 868,598 |
| Apr 15, 2026 | 7.41 | 7.43 | 7.14 | 7.23 | 7.23 | -0.96% | 1,079,583 |
| Apr 14, 2026 | 7.35 | 7.48 | 7.29 | 7.30 | 7.30 | -0.27% | 1,164,629 |
| Apr 13, 2026 | 7.21 | 7.37 | 7.17 | 7.32 | 7.32 | 1.10% | 906,736 |
| Apr 10, 2026 | 7.40 | 7.41 | 7.20 | 7.24 | 7.24 | -1.63% | 636,767 |
| Apr 9, 2026 | 7.23 | 7.38 | 7.20 | 7.36 | 7.36 | 1.80% | 723,307 |
| Apr 8, 2026 | 7.42 | 7.42 | 7.15 | 7.23 | 7.23 | 0.84% | 883,094 |
| Apr 7, 2026 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | 1.27% | 897,536 |
| Apr 6, 2026 | 7.08 | 7.15 | 7.02 | 7.08 | 7.08 | 0.43% | 825,759 |
| Apr 2, 2026 | 6.90 | 7.07 | 6.82 | 7.05 | 7.05 | 0.43% | 1,671,218 |
| Apr 1, 2026 | 6.89 | 7.05 | 6.81 | 7.02 | 7.02 | 3.39% | 1,168,894 |
| Mar 31, 2026 | 6.61 | 6.89 | 6.60 | 6.79 | 6.79 | 3.35% | 1,237,302 |
| Mar 30, 2026 | 6.72 | 6.98 | 6.56 | 6.57 | 6.57 | -2.09% | 1,265,626 |
| Mar 27, 2026 | 6.78 | 6.98 | 6.63 | 6.71 | 6.71 | 0.15% | 1,513,117 |
| Mar 26, 2026 | 6.57 | 6.76 | 6.50 | 6.70 | 6.70 | 1.36% | 1,153,869 |
| Mar 25, 2026 | 6.58 | 6.71 | 6.52 | 6.61 | 6.61 | 2.32% | 918,122 |
| Mar 24, 2026 | 6.38 | 6.48 | 6.31 | 6.46 | 6.46 | 0.62% | 1,273,330 |
| Mar 23, 2026 | 6.33 | 6.51 | 6.28 | 6.42 | 6.42 | 2.72% | 1,428,605 |
| Mar 20, 2026 | 6.21 | 6.33 | 6.16 | 6.25 | 6.25 | -0.79% | 2,013,044 |
| Mar 19, 2026 | 6.37 | 6.48 | 6.25 | 6.30 | 6.30 | -1.10% | 1,257,258 |
| Mar 18, 2026 | 6.40 | 6.43 | 6.21 | 6.37 | 6.37 | -1.39% | 1,348,289 |
| Mar 17, 2026 | 6.57 | 6.62 | 6.43 | 6.46 | 6.46 | -1.22% | 1,353,972 |
| Mar 16, 2026 | 6.50 | 6.60 | 6.45 | 6.54 | 6.54 | 1.40% | 1,200,434 |
| Mar 13, 2026 | 6.40 | 6.49 | 6.22 | 6.45 | 6.45 | 0.78% | 1,899,270 |
| Mar 12, 2026 | 6.59 | 6.62 | 6.30 | 6.40 | 6.40 | -4.33% | 1,420,103 |
| Mar 11, 2026 | 6.73 | 6.83 | 6.51 | 6.69 | 6.69 | -0.45% | 1,395,801 |
| Mar 10, 2026 | 6.62 | 6.86 | 6.55 | 6.72 | 6.72 | 2.44% | 1,821,426 |
| Mar 9, 2026 | 6.28 | 6.60 | 6.14 | 6.56 | 6.56 | 1.55% | 2,720,813 |