CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
5.15
-0.08 (-1.53%)
Nov 6, 2026, 11:56 AM EST - Market open
CorMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | -1.53% | 647,887 |
| Nov 5, 2026 | 5.75 | 5.77 | 5.21 | 5.23 | 5.23 | -7.60% | 1,834,485 |
| Nov 4, 2026 | 5.71 | 5.79 | 5.58 | 5.66 | 5.66 | 1.80% | 1,492,241 |
| Nov 3, 2026 | 5.35 | 5.60 | 5.30 | 5.56 | 5.56 | 3.15% | 2,459,293 |
| Nov 2, 2026 | 5.70 | 5.75 | 5.34 | 5.39 | 5.39 | -5.36% | 3,304,299 |
| Oct 30, 2026 | 7.68 | 7.68 | 5.63 | 5.70 | 5.70 | -25.46% | 7,017,384 |
| Oct 29, 2026 | 8.34 | 8.36 | 7.46 | 7.64 | 7.64 | -6.83% | 1,887,156 |
| Oct 28, 2026 | 7.95 | 8.22 | 7.90 | 8.20 | 8.20 | 2.50% | 1,158,418 |
| Oct 27, 2026 | 7.91 | 8.11 | 7.80 | 8.00 | 8.00 | 0.76% | 1,002,475 |
| Oct 26, 2026 | 8.06 | 8.09 | 7.76 | 7.94 | 7.94 | 1.15% | 1,130,293 |
| Oct 23, 2026 | 8.01 | 8.11 | 7.79 | 7.85 | 7.85 | -3.09% | 894,539 |
| Oct 22, 2026 | 7.86 | 8.12 | 7.76 | 8.10 | 8.10 | 3.98% | 1,092,198 |
| Oct 21, 2026 | 7.55 | 7.85 | 7.51 | 7.79 | 7.79 | 2.91% | 1,049,666 |
| Oct 20, 2026 | 7.38 | 7.61 | 7.38 | 7.57 | 7.57 | 2.57% | 971,708 |
| Oct 19, 2026 | 7.26 | 7.57 | 7.25 | 7.38 | 7.38 | 1.65% | 1,472,392 |
| Oct 16, 2026 | 7.47 | 7.47 | 7.24 | 7.26 | 7.26 | -2.68% | 1,140,589 |
| Oct 15, 2026 | 7.49 | 7.70 | 7.43 | 7.46 | 7.46 | 0.95% | 1,466,252 |
| Oct 14, 2026 | 7.36 | 7.53 | 7.27 | 7.39 | 7.39 | - | 1,124,915 |
| Oct 13, 2026 | 7.43 | 7.55 | 7.33 | 7.39 | 7.39 | -0.94% | 1,415,670 |
| Oct 12, 2026 | 7.41 | 7.60 | 7.16 | 7.46 | 7.46 | 1.08% | 1,592,037 |
| Oct 9, 2026 | 7.32 | 7.46 | 7.26 | 7.38 | 7.38 | 0.82% | 1,194,650 |
| Oct 8, 2026 | 7.28 | 7.36 | 7.18 | 7.32 | 7.32 | 0.55% | 1,018,410 |
| Oct 7, 2026 | 7.27 | 7.31 | 7.18 | 7.28 | 7.28 | - | 833,076 |
| Oct 6, 2026 | 7.38 | 7.40 | 7.13 | 7.28 | 7.28 | 0.28% | 744,256 |
| Oct 5, 2026 | 7.18 | 7.33 | 7.06 | 7.26 | 7.26 | 0.97% | 1,257,332 |
| 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 |