CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.54
-0.60 (-7.37%)
At close: Aug 14, 2026, 4:00 PM EDT
7.60
+0.06 (0.75%)
After-hours: Aug 14, 2026, 5:07 PM EDT
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.05 | 8.20 | 7.46 | 7.54 | 7.54 | -7.37% | 2,693,444 |
| Aug 13, 2026 | 8.39 | 8.98 | 7.76 | 8.14 | 8.14 | 14.65% | 6,062,149 |
| Aug 12, 2026 | 7.30 | 7.31 | 7.10 | 7.10 | 7.10 | -2.74% | 1,349,234 |
| Aug 11, 2026 | 7.60 | 7.62 | 7.25 | 7.30 | 7.30 | -3.05% | 1,179,554 |
| Aug 10, 2026 | 7.40 | 7.55 | 7.31 | 7.53 | 7.53 | 1.21% | 828,896 |
| Aug 7, 2026 | 7.58 | 7.59 | 7.40 | 7.44 | 7.44 | -0.93% | 739,760 |
| Aug 6, 2026 | 7.43 | 7.52 | 7.38 | 7.51 | 7.51 | 1.35% | 701,310 |
| Aug 5, 2026 | 7.52 | 7.57 | 7.37 | 7.41 | 7.41 | -1.46% | 612,908 |
| Aug 4, 2026 | 7.60 | 7.66 | 7.48 | 7.52 | 7.52 | -0.40% | 649,909 |
| Aug 3, 2026 | 7.60 | 7.64 | 7.40 | 7.55 | 7.55 | 0.27% | 855,339 |
| Jul 31, 2026 | 7.49 | 7.55 | 7.30 | 7.53 | 7.53 | 0.53% | 637,713 |
| Jul 30, 2026 | 7.28 | 7.59 | 7.23 | 7.49 | 7.49 | 4.17% | 1,182,333 |
| Jul 29, 2026 | 7.36 | 7.43 | 7.13 | 7.19 | 7.19 | -2.18% | 1,362,178 |
| Jul 28, 2026 | 7.60 | 7.69 | 7.27 | 7.35 | 7.35 | -3.29% | 1,251,699 |
| Jul 27, 2026 | 8.00 | 8.12 | 7.58 | 7.60 | 7.60 | -3.43% | 1,181,978 |
| Jul 24, 2026 | 8.07 | 8.09 | 7.83 | 7.87 | 7.87 | -2.24% | 625,186 |
| Jul 23, 2026 | 7.85 | 8.07 | 7.76 | 8.05 | 8.05 | 1.39% | 698,218 |
| 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 |