CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.94
-0.25 (-3.05%)
Jul 22, 2026, 4:00 PM EDT - Market closed
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.18 | 8.20 | 7.86 | 7.94 | 7.94 | -3.05% | 859,552 |
| Jul 21, 2026 | 7.82 | 8.21 | 7.82 | 8.19 | 8.19 | 5.27% | 1,038,410 |
| Jul 20, 2026 | 8.48 | 8.53 | 7.69 | 7.78 | 7.78 | -7.60% | 1,155,572 |
| Jul 17, 2026 | 8.14 | 8.53 | 8.14 | 8.42 | 8.42 | 1.57% | 694,264 |
| Jul 16, 2026 | 8.39 | 8.50 | 8.25 | 8.29 | 8.29 | -1.54% | 873,307 |
| Jul 15, 2026 | 8.26 | 8.43 | 8.11 | 8.42 | 8.42 | 1.81% | 647,694 |
| Jul 14, 2026 | 8.29 | 8.43 | 8.22 | 8.27 | 8.27 | -0.60% | 805,708 |
| Jul 13, 2026 | 8.28 | 8.41 | 8.22 | 8.32 | 8.32 | -0.95% | 886,079 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.22 | 8.40 | 8.40 | -3.11% | 807,847 |
| Jul 9, 2026 | 8.86 | 8.93 | 8.67 | 8.67 | 8.67 | -1.81% | 810,762 |
| Jul 8, 2026 | 8.91 | 8.98 | 8.76 | 8.83 | 8.83 | -0.45% | 824,133 |
| Jul 7, 2026 | 8.73 | 8.95 | 8.61 | 8.87 | 8.87 | 0.91% | 840,013 |
| Jul 6, 2026 | 8.73 | 8.89 | 8.54 | 8.79 | 8.79 | 0.46% | 1,180,419 |
| Jul 2, 2026 | 8.55 | 8.84 | 8.42 | 8.75 | 8.75 | 3.31% | 1,043,616 |
| Jul 1, 2026 | 7.99 | 8.53 | 7.98 | 8.47 | 8.47 | 7.90% | 1,277,023 |
| Jun 30, 2026 | 7.65 | 7.86 | 7.58 | 7.85 | 7.85 | 2.75% | 1,359,905 |
| Jun 29, 2026 | 7.72 | 7.95 | 7.50 | 7.64 | 7.64 | -2.68% | 1,283,598 |
| Jun 26, 2026 | 7.73 | 7.97 | 7.59 | 7.85 | 7.85 | 1.68% | 4,576,864 |
| Jun 25, 2026 | 8.53 | 8.53 | 7.63 | 7.72 | 7.72 | -7.99% | 3,042,329 |
| Jun 24, 2026 | 8.69 | 8.82 | 8.39 | 8.39 | 8.39 | -2.44% | 1,382,568 |
| Jun 23, 2026 | 8.75 | 8.96 | 8.60 | 8.60 | 8.60 | -2.49% | 1,272,538 |
| Jun 22, 2026 | 8.70 | 9.06 | 8.70 | 8.82 | 8.82 | 1.73% | 1,957,827 |
| Jun 18, 2026 | 8.84 | 8.85 | 8.65 | 8.67 | 8.67 | - | 2,521,886 |
| Jun 17, 2026 | 8.66 | 8.81 | 8.64 | 8.67 | 8.67 | 0.12% | 1,189,005 |
| Jun 16, 2026 | 8.60 | 8.70 | 8.46 | 8.66 | 8.66 | 0.81% | 847,801 |
| Jun 15, 2026 | 8.91 | 8.91 | 8.49 | 8.59 | 8.59 | -1.72% | 1,412,783 |
| Jun 12, 2026 | 8.95 | 9.01 | 8.72 | 8.74 | 8.74 | -2.46% | 969,813 |
| Jun 11, 2026 | 8.81 | 9.09 | 8.73 | 8.96 | 8.96 | 2.17% | 1,237,932 |
| Jun 10, 2026 | 8.65 | 8.98 | 8.61 | 8.77 | 8.77 | 1.39% | 1,317,079 |
| Jun 9, 2026 | 8.61 | 8.83 | 8.46 | 8.65 | 8.65 | 1.29% | 1,412,758 |
| Jun 8, 2026 | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | 2.15% | 1,773,860 |
| Jun 5, 2026 | 8.59 | 8.68 | 8.33 | 8.36 | 8.36 | -2.11% | 906,183 |
| Jun 4, 2026 | 8.28 | 8.75 | 8.15 | 8.54 | 8.54 | 3.77% | 1,446,830 |
| Jun 3, 2026 | 8.19 | 8.27 | 8.09 | 8.23 | 8.23 | 0.73% | 835,955 |
| Jun 2, 2026 | 8.40 | 8.41 | 8.10 | 8.17 | 8.17 | -3.31% | 964,191 |
| Jun 1, 2026 | 8.40 | 8.55 | 8.34 | 8.45 | 8.45 | 0.12% | 1,196,534 |
| May 29, 2026 | 8.41 | 8.48 | 8.26 | 8.44 | 8.44 | 0.24% | 1,041,519 |
| May 28, 2026 | 8.43 | 8.55 | 8.36 | 8.42 | 8.42 | -0.47% | 1,287,664 |
| May 27, 2026 | 8.29 | 8.54 | 8.25 | 8.46 | 8.46 | 2.30% | 1,088,878 |
| May 26, 2026 | 8.07 | 8.30 | 8.02 | 8.27 | 8.27 | 3.63% | 1,313,577 |
| May 22, 2026 | 8.06 | 8.14 | 7.97 | 7.98 | 7.98 | -0.99% | 826,229 |
| May 21, 2026 | 7.89 | 8.08 | 7.77 | 8.06 | 8.06 | 1.64% | 1,386,610 |
| May 20, 2026 | 7.90 | 8.04 | 7.64 | 7.93 | 7.93 | 1.41% | 1,418,725 |
| May 19, 2026 | 7.91 | 8.03 | 7.77 | 7.82 | 7.82 | -1.14% | 1,737,278 |
| May 18, 2026 | 7.60 | 7.99 | 7.52 | 7.91 | 7.91 | 4.77% | 2,004,543 |
| 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 |