CorMedix Inc. (CRMD)
NASDAQ: CRMD
· Real-Time Price · USD
11.30
0.18 (1.62%)
At close: Sep 26, 2025, 3:59 PM
11.49
1.68%
Pre-market: Sep 29, 2025, 07:03 AM EDT
CRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.05 | 11.38 | 10.96 | 11.30 | 11.30 | 1.62% | 1,904,945 |
| Sep 25, 2025 | 11.28 | 11.34 | 10.95 | 11.12 | 11.12 | -1.07% | 1,829,601 |
| Sep 24, 2025 | 11.51 | 11.72 | 11.11 | 11.24 | 11.24 | -1.75% | 2,698,028 |
| Sep 23, 2025 | 11.51 | 12.07 | 11.35 | 11.44 | 11.44 | 1.51% | 3,241,229 |
| Sep 22, 2025 | 11.23 | 11.62 | 11.18 | 11.27 | 11.27 | 0.63% | 2,817,700 |
| Sep 19, 2025 | 11.71 | 11.75 | 11.12 | 11.20 | 11.20 | -4.19% | 4,565,900 |
| Sep 18, 2025 | 11.10 | 11.76 | 11.06 | 11.69 | 11.69 | 5.13% | 3,107,700 |
| Sep 17, 2025 | 11.62 | 11.75 | 11.08 | 11.12 | 11.12 | -4.06% | 4,043,120 |
| Sep 16, 2025 | 12.59 | 12.65 | 11.50 | 11.59 | 11.59 | -8.38% | 3,647,900 |
| Sep 15, 2025 | 12.85 | 12.98 | 12.50 | 12.65 | 12.65 | -2.24% | 2,330,000 |
| Sep 12, 2025 | 13.09 | 13.30 | 12.81 | 12.94 | 12.94 | -1.15% | 1,692,928 |
| Sep 11, 2025 | 12.80 | 13.34 | 12.80 | 13.09 | 13.09 | 2.35% | 2,578,414 |
| Sep 10, 2025 | 12.96 | 13.48 | 12.73 | 12.79 | 12.79 | -1.84% | 3,326,622 |
| Sep 9, 2025 | 12.93 | 13.83 | 12.79 | 13.03 | 13.03 | 2.20% | 5,024,000 |
| Sep 8, 2025 | 12.40 | 12.76 | 11.58 | 12.75 | 12.75 | 2.82% | 4,510,400 |
| Sep 5, 2025 | 12.76 | 12.91 | 12.35 | 12.40 | 12.40 | -3.13% | 4,659,709 |
| 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 |