CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.77
+0.08 (1.04%)
At close: Sep 24, 2026, 4:00 PM EDT
7.74
-0.03 (-0.39%)
After-hours: Sep 24, 2026, 7:45 PM EDT
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.70 | 7.79 | 7.62 | 7.77 | 7.77 | 1.04% | 946,482 |
| Sep 23, 2026 | 8.03 | 8.19 | 7.63 | 7.69 | 7.69 | -1.16% | 812,571 |
| Sep 22, 2026 | 7.83 | 7.83 | 7.69 | 7.78 | 7.78 | 0.13% | 788,926 |
| Sep 21, 2026 | 7.72 | 7.82 | 7.62 | 7.77 | 7.77 | 0.65% | 505,842 |
| Sep 18, 2026 | 7.65 | 7.79 | 7.62 | 7.72 | 7.72 | -0.90% | 1,806,488 |
| Sep 17, 2026 | 7.86 | 7.92 | 7.70 | 7.79 | 7.79 | -0.38% | 684,745 |
| Sep 16, 2026 | 7.78 | 7.87 | 7.72 | 7.82 | 7.82 | 0.77% | 664,712 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.71 | 7.76 | 7.76 | -1.65% | 718,708 |
| Sep 14, 2026 | 7.83 | 7.95 | 7.75 | 7.89 | 7.89 | 0.83% | 920,272 |
| Sep 11, 2026 | 8.04 | 8.06 | 7.82 | 7.83 | 7.83 | -1.70% | 820,993 |
| Sep 10, 2026 | 8.11 | 8.12 | 7.92 | 7.96 | 7.96 | -2.09% | 857,257 |
| Sep 9, 2026 | 8.18 | 8.33 | 8.08 | 8.13 | 8.13 | -0.61% | 928,241 |
| Sep 8, 2026 | 8.28 | 8.37 | 8.11 | 8.18 | 8.18 | -2.97% | 1,101,106 |
| Sep 4, 2026 | 8.45 | 8.61 | 8.31 | 8.43 | 8.43 | -0.47% | 792,913 |
| Sep 3, 2026 | 8.69 | 8.75 | 8.43 | 8.47 | 8.47 | -1.63% | 707,673 |
| Sep 2, 2026 | 8.40 | 8.62 | 8.33 | 8.61 | 8.61 | 2.74% | 1,102,064 |
| Sep 1, 2026 | 8.25 | 8.49 | 8.18 | 8.38 | 8.38 | 1.45% | 880,480 |
| Aug 31, 2026 | 8.26 | 8.29 | 8.06 | 8.26 | 8.26 | -0.48% | 980,535 |
| Aug 28, 2026 | 8.28 | 8.40 | 8.19 | 8.30 | 8.30 | -0.12% | 780,215 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.28 | 8.31 | 8.31 | -0.95% | 707,586 |
| Aug 26, 2026 | 8.60 | 8.61 | 8.37 | 8.39 | 8.39 | -1.99% | 865,512 |
| Aug 25, 2026 | 8.35 | 8.58 | 8.28 | 8.56 | 8.56 | 3.38% | 1,235,615 |
| Aug 24, 2026 | 8.28 | 8.50 | 8.18 | 8.28 | 8.28 | 0.98% | 1,012,332 |
| Aug 21, 2026 | 8.29 | 8.41 | 8.16 | 8.20 | 8.20 | -0.36% | 1,496,715 |
| Aug 20, 2026 | 8.49 | 8.55 | 8.19 | 8.23 | 8.23 | -3.40% | 1,006,384 |
| Aug 19, 2026 | 8.30 | 8.53 | 8.11 | 8.52 | 8.52 | 4.28% | 1,467,119 |
| Aug 18, 2026 | 7.71 | 8.27 | 7.71 | 8.17 | 8.17 | 6.52% | 2,033,422 |
| Aug 17, 2026 | 7.55 | 8.11 | 7.48 | 7.67 | 7.67 | 1.72% | 2,173,712 |
| Aug 14, 2026 | 8.05 | 8.20 | 7.46 | 7.54 | 7.54 | -7.37% | 2,701,417 |
| Aug 13, 2026 | 8.39 | 8.98 | 7.76 | 8.14 | 8.14 | 14.65% | 6,069,943 |
| Aug 12, 2026 | 7.30 | 7.31 | 7.10 | 7.10 | 7.10 | -2.74% | 1,353,419 |
| Aug 11, 2026 | 7.60 | 7.62 | 7.25 | 7.30 | 7.30 | -3.05% | 1,182,274 |
| Aug 10, 2026 | 7.40 | 7.55 | 7.31 | 7.53 | 7.53 | 1.21% | 842,650 |
| Aug 7, 2026 | 7.58 | 7.59 | 7.40 | 7.44 | 7.44 | -0.93% | 740,966 |
| Aug 6, 2026 | 7.43 | 7.52 | 7.38 | 7.51 | 7.51 | 1.35% | 702,374 |
| Aug 5, 2026 | 7.52 | 7.57 | 7.37 | 7.41 | 7.41 | -1.46% | 615,544 |
| Aug 4, 2026 | 7.60 | 7.66 | 7.48 | 7.52 | 7.52 | -0.40% | 651,739 |
| Aug 3, 2026 | 7.60 | 7.64 | 7.40 | 7.55 | 7.55 | 0.27% | 856,106 |
| Jul 31, 2026 | 7.49 | 7.55 | 7.30 | 7.53 | 7.53 | 0.53% | 637,870 |
| Jul 30, 2026 | 7.28 | 7.59 | 7.23 | 7.49 | 7.49 | 4.17% | 1,182,763 |
| Jul 29, 2026 | 7.36 | 7.43 | 7.13 | 7.19 | 7.19 | -2.18% | 1,362,491 |
| Jul 28, 2026 | 7.60 | 7.69 | 7.27 | 7.35 | 7.35 | -3.29% | 1,251,835 |
| Jul 27, 2026 | 8.00 | 8.12 | 7.58 | 7.60 | 7.60 | -3.43% | 1,183,744 |
| Jul 24, 2026 | 8.07 | 8.09 | 7.83 | 7.87 | 7.87 | -2.24% | 625,290 |
| Jul 23, 2026 | 7.85 | 8.07 | 7.76 | 8.05 | 8.05 | 1.39% | 698,511 |
| Jul 22, 2026 | 8.18 | 8.20 | 7.86 | 7.94 | 7.94 | -3.05% | 860,115 |
| Jul 21, 2026 | 7.82 | 8.21 | 7.82 | 8.19 | 8.19 | 5.27% | 1,038,432 |
| Jul 20, 2026 | 8.48 | 8.53 | 7.69 | 7.78 | 7.78 | -7.60% | 1,156,381 |
| Jul 17, 2026 | 8.14 | 8.53 | 8.14 | 8.42 | 8.42 | 1.57% | 694,737 |
| Jul 16, 2026 | 8.39 | 8.50 | 8.25 | 8.29 | 8.29 | -1.54% | 874,704 |