CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
8.96
+0.19 (2.17%)
At close: Jun 11, 2026, 4:00 PM EDT
8.98
+0.02 (0.21%)
After-hours: Jun 11, 2026, 7:59 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.81 | 9.09 | 8.73 | 8.96 | 8.96 | 2.17% | 1,232,265 |
| Jun 10, 2026 | 8.65 | 8.98 | 8.61 | 8.77 | 8.77 | 1.39% | 1,316,668 |
| Jun 9, 2026 | 8.61 | 8.83 | 8.46 | 8.65 | 8.65 | 1.29% | 1,411,731 |
| Jun 8, 2026 | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | 2.15% | 1,327,156 |
| Jun 5, 2026 | 8.59 | 8.68 | 8.33 | 8.36 | 8.36 | -2.11% | 901,098 |
| Jun 4, 2026 | 8.28 | 8.75 | 8.15 | 8.54 | 8.54 | 3.77% | 1,441,647 |
| Jun 3, 2026 | 8.19 | 8.27 | 8.09 | 8.23 | 8.23 | 0.73% | 833,250 |
| Jun 2, 2026 | 8.40 | 8.41 | 8.10 | 8.17 | 8.17 | -3.31% | 956,690 |
| Jun 1, 2026 | 8.40 | 8.55 | 8.34 | 8.45 | 8.45 | 0.12% | 1,195,980 |
| May 29, 2026 | 8.41 | 8.48 | 8.26 | 8.44 | 8.44 | 0.24% | 1,040,837 |
| May 28, 2026 | 8.43 | 8.55 | 8.36 | 8.42 | 8.42 | -0.47% | 1,287,511 |
| 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 |
| 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 |