CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.61
+0.22 (2.98%)
Oct 15, 2026, 10:53 AM EDT - Market open
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.49 | 7.61 | 7.49 | 7.61 | 7.61 | 2.98% | 449,312 |
| Oct 14, 2026 | 7.36 | 7.53 | 7.27 | 7.39 | 7.39 | - | 1,124,883 |
| Oct 13, 2026 | 7.43 | 7.55 | 7.33 | 7.39 | 7.39 | -0.94% | 1,412,853 |
| Oct 12, 2026 | 7.41 | 7.60 | 7.16 | 7.46 | 7.46 | 1.08% | 1,591,528 |
| Oct 9, 2026 | 7.32 | 7.46 | 7.26 | 7.38 | 7.38 | 0.82% | 1,194,442 |
| Oct 8, 2026 | 7.28 | 7.36 | 7.18 | 7.32 | 7.32 | 0.55% | 1,018,260 |
| Oct 7, 2026 | 7.27 | 7.31 | 7.18 | 7.28 | 7.28 | - | 832,890 |
| Oct 6, 2026 | 7.38 | 7.40 | 7.13 | 7.28 | 7.28 | 0.28% | 740,624 |
| Oct 5, 2026 | 7.18 | 7.33 | 7.06 | 7.26 | 7.26 | 0.97% | 1,255,991 |
| Oct 2, 2026 | 7.45 | 7.45 | 7.17 | 7.19 | 7.19 | -3.10% | 1,125,335 |
| Oct 1, 2026 | 7.65 | 7.69 | 7.40 | 7.42 | 7.42 | -3.64% | 1,052,573 |
| Sep 30, 2026 | 7.95 | 7.95 | 7.66 | 7.70 | 7.70 | -2.90% | 948,364 |
| Sep 29, 2026 | 7.91 | 7.96 | 7.82 | 7.93 | 7.93 | 0.51% | 817,426 |
| Sep 28, 2026 | 7.77 | 7.90 | 7.77 | 7.89 | 7.89 | 0.51% | 485,279 |
| Sep 25, 2026 | 7.79 | 7.90 | 7.69 | 7.85 | 7.85 | 1.03% | 606,652 |
| Sep 24, 2026 | 7.70 | 7.79 | 7.62 | 7.77 | 7.77 | 1.04% | 946,580 |
| 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 |