CorMedix Inc. (CRMD)
NASDAQ: CRMD
· Real-Time Price · USD
12.40
-0.40 (-3.13%)
At close: Sep 05, 2025, 3:59 PM
12.48
0.65%
After-hours: Sep 05, 2025, 07:43 PM EDT
CRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.76 | 12.91 | 12.35 | 12.40 | 12.40 | -3.13% | 4,654,609 |
| Sep 4, 2025 | 13.71 | 13.93 | 12.76 | 12.80 | 12.80 | -6.57% | 4,856,700 |
| Sep 3, 2025 | 14.63 | 14.66 | 13.66 | 13.70 | 13.70 | -6.42% | 4,360,500 |
| Sep 2, 2025 | 14.83 | 14.86 | 13.85 | 14.64 | 14.64 | -1.28% | 26,883,405 |
| Aug 29, 2025 | 14.29 | 14.96 | 14.27 | 14.83 | 14.83 | 3.34% | 2,671,500 |
| Aug 28, 2025 | 14.21 | 14.48 | 13.84 | 14.35 | 14.35 | 1.49% | 4,157,700 |
| Aug 27, 2025 | 14.11 | 14.40 | 13.75 | 14.14 | 14.14 | 1.07% | 3,682,957 |
| Aug 26, 2025 | 13.73 | 14.05 | 13.66 | 13.99 | 13.99 | 1.89% | 2,552,447 |
| Aug 25, 2025 | 13.87 | 14.14 | 13.69 | 13.73 | 13.73 | 0.29% | 2,005,329 |
| Aug 22, 2025 | 13.62 | 14.44 | 13.62 | 13.69 | 13.69 | 0.96% | 3,470,300 |
| Aug 21, 2025 | 13.64 | 13.85 | 13.35 | 13.56 | 13.56 | 0.30% | 2,946,317 |
| Aug 20, 2025 | 13.06 | 13.70 | 12.89 | 13.52 | 13.52 | 3.52% | 4,486,846 |
| Aug 19, 2025 | 13.08 | 13.32 | 12.80 | 13.06 | 13.06 | -0.31% | 2,611,300 |
| Aug 18, 2025 | 13.04 | 13.56 | 12.99 | 13.10 | 13.10 | 1.31% | 2,479,200 |
| Aug 15, 2025 | 12.73 | 12.97 | 12.50 | 12.93 | 12.93 | 2.54% | 2,459,201 |
| Aug 14, 2025 | 11.98 | 12.72 | 11.83 | 12.61 | 12.61 | 4.39% | 2,323,600 |
| Aug 13, 2025 | 11.84 | 12.50 | 11.63 | 12.08 | 12.08 | 5.04% | 3,269,528 |
| Aug 12, 2025 | 10.35 | 11.55 | 10.29 | 11.50 | 11.50 | 14.20% | 4,322,928 |
| Aug 11, 2025 | 10.35 | 10.35 | 9.94 | 10.07 | 10.07 | -2.52% | 4,124,700 |
| Aug 8, 2025 | 10.63 | 11.23 | 9.82 | 10.33 | 10.33 | -4.44% | 8,505,642 |