CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
8.47
-0.14 (-1.63%)
At close: Sep 3, 2026, 4:00 PM EDT
8.35
-0.12 (-1.45%)
After-hours: Sep 3, 2026, 7:12 PM EDT
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.69 | 8.75 | 8.43 | 8.47 | 8.47 | -1.63% | 706,670 |
| Sep 2, 2026 | 8.40 | 8.62 | 8.33 | 8.61 | 8.61 | 2.74% | 1,100,744 |
| Sep 1, 2026 | 8.25 | 8.49 | 8.18 | 8.38 | 8.38 | 1.45% | 879,939 |
| Aug 31, 2026 | 8.26 | 8.29 | 8.06 | 8.26 | 8.26 | -0.48% | 980,525 |
| Aug 28, 2026 | 8.28 | 8.40 | 8.19 | 8.30 | 8.30 | -0.12% | 775,762 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.28 | 8.31 | 8.31 | -0.95% | 700,983 |
| Aug 26, 2026 | 8.60 | 8.61 | 8.37 | 8.39 | 8.39 | -1.99% | 864,911 |
| Aug 25, 2026 | 8.35 | 8.58 | 8.28 | 8.56 | 8.56 | 3.38% | 1,226,857 |
| Aug 24, 2026 | 8.28 | 8.50 | 8.18 | 8.28 | 8.28 | 0.98% | 1,012,097 |
| Aug 21, 2026 | 8.29 | 8.41 | 8.16 | 8.20 | 8.20 | -0.36% | 1,496,583 |
| Aug 20, 2026 | 8.49 | 8.55 | 8.19 | 8.23 | 8.23 | -3.40% | 1,003,900 |
| Aug 19, 2026 | 8.30 | 8.53 | 8.11 | 8.52 | 8.52 | 4.28% | 1,464,670 |
| Aug 18, 2026 | 7.71 | 8.27 | 7.71 | 8.17 | 8.17 | 6.52% | 2,025,762 |
| 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 |
| Jul 15, 2026 | 8.26 | 8.43 | 8.11 | 8.42 | 8.42 | 1.81% | 648,439 |
| Jul 14, 2026 | 8.29 | 8.43 | 8.22 | 8.27 | 8.27 | -0.60% | 806,842 |
| Jul 13, 2026 | 8.28 | 8.41 | 8.22 | 8.32 | 8.32 | -0.95% | 886,189 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.22 | 8.40 | 8.40 | -3.11% | 808,448 |
| Jul 9, 2026 | 8.86 | 8.93 | 8.67 | 8.67 | 8.67 | -1.81% | 811,522 |
| Jul 8, 2026 | 8.91 | 8.98 | 8.76 | 8.83 | 8.83 | -0.45% | 824,494 |
| Jul 7, 2026 | 8.73 | 8.95 | 8.61 | 8.87 | 8.87 | 0.91% | 841,645 |
| Jul 6, 2026 | 8.73 | 8.89 | 8.54 | 8.79 | 8.79 | 0.46% | 1,180,873 |
| Jul 2, 2026 | 8.55 | 8.84 | 8.42 | 8.75 | 8.75 | 3.31% | 1,043,904 |
| 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 |