CorMedix Inc. (CRMD)
6.37
-0.37 (-5.49%)
At close: Mar 31, 2025, 11:12 AM
CorMedix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.62 | 6.77 | 6.31 | 6.74 | 0.03 | 0.45% | 2,200,460 |
| Mar 27, 2025 | 7.11 | 7.11 | 6.64 | 6.71 | -0.45 | -6.28% | 2,994,400 |
| Mar 26, 2025 | 7.46 | 7.60 | 7.02 | 7.16 | -0.18 | -2.45% | 3,013,608 |
| Mar 25, 2025 | 8.69 | 9.25 | 6.92 | 7.34 | -3.43 | -31.85% | 18,784,049 |
| Mar 24, 2025 | 11.09 | 11.16 | 10.66 | 10.77 | -0.14 | -1.28% | 1,225,300 |
| Mar 21, 2025 | 10.69 | 11.17 | 10.68 | 10.91 | 0.05 | 0.46% | 1,070,219 |
| Mar 20, 2025 | 10.78 | 11.32 | 10.53 | 10.86 | -0.11 | -1.00% | 875,570 |
| Mar 19, 2025 | 10.40 | 11.00 | 10.37 | 10.97 | 0.54 | 5.18% | 799,800 |
| Mar 18, 2025 | 10.47 | 10.78 | 10.21 | 10.43 | -0.04 | -0.38% | 826,732 |
| Mar 17, 2025 | 10.46 | 10.60 | 10.33 | 10.47 | 0.00 | 0.00% | 537,303 |
| Mar 14, 2025 | 10.47 | 10.64 | 10.30 | 10.47 | 0.09 | 0.87% | 404,300 |
| Mar 13, 2025 | 10.89 | 10.91 | 9.99 | 10.38 | -0.59 | -5.38% | 662,100 |
| Mar 12, 2025 | 10.66 | 11.00 | 10.41 | 10.97 | 0.38 | 3.59% | 710,532 |
| Mar 11, 2025 | 10.61 | 10.87 | 10.20 | 10.59 | -0.14 | -1.30% | 944,537 |
| Mar 10, 2025 | 10.59 | 10.87 | 10.14 | 10.73 | 0.02 | 0.19% | 938,006 |
| Mar 7, 2025 | 9.95 | 10.85 | 9.81 | 10.71 | 1.22 | 12.86% | 1,576,900 |
| Mar 6, 2025 | 9.98 | 10.02 | 9.46 | 9.49 | -0.62 | -6.13% | 579,300 |
| Mar 5, 2025 | 9.74 | 10.17 | 9.74 | 10.11 | 0.26 | 2.64% | 502,864 |
| Mar 4, 2025 | 9.42 | 9.94 | 9.25 | 9.85 | 0.26 | 2.71% | 640,100 |
| Mar 3, 2025 | 10.42 | 10.50 | 9.58 | 9.59 | -0.77 | -7.43% | 682,694 |
| Feb 28, 2025 | 10.24 | 10.51 | 10.10 | 10.36 | 0.11 | 1.07% | 1,613,800 |
| Feb 27, 2025 | 10.50 | 10.73 | 10.23 | 10.25 | -0.29 | -2.75% | 612,816 |
| Feb 26, 2025 | 10.33 | 10.89 | 10.33 | 10.54 | 0.25 | 2.43% | 601,448 |
| Feb 25, 2025 | 10.10 | 10.33 | 9.83 | 10.29 | 0.19 | 1.88% | 663,013 |
| Feb 24, 2025 | 10.15 | 10.31 | 9.76 | 10.10 | -0.03 | -0.30% | 747,000 |
| Feb 21, 2025 | 10.87 | 11.00 | 10.12 | 10.13 | -0.69 | -6.38% | 863,941 |
| Feb 20, 2025 | 11.18 | 11.18 | 10.63 | 10.82 | -0.36 | -3.22% | 797,500 |
| Feb 19, 2025 | 10.63 | 11.28 | 10.51 | 11.18 | 0.55 | 5.17% | 1,411,617 |
| Feb 18, 2025 | 10.61 | 10.72 | 10.41 | 10.63 | 0.15 | 1.43% | 612,400 |
| Feb 14, 2025 | 10.50 | 10.68 | 10.34 | 10.48 | 0.04 | 0.38% | 430,595 |
| Feb 13, 2025 | 10.14 | 10.53 | 10.01 | 10.44 | 0.44 | 4.40% | 518,400 |
| Feb 12, 2025 | 9.91 | 10.17 | 9.88 | 10.00 | -0.05 | -0.50% | 561,433 |
| Feb 11, 2025 | 10.15 | 10.26 | 9.79 | 10.05 | -0.24 | -2.33% | 576,590 |
| Feb 10, 2025 | 10.24 | 10.40 | 10.08 | 10.29 | 0.13 | 1.28% | 482,466 |
| Feb 7, 2025 | 10.47 | 10.76 | 10.12 | 10.16 | -0.34 | -3.24% | 573,717 |
| Feb 6, 2025 | 10.72 | 10.83 | 10.40 | 10.50 | -0.18 | -1.69% | 724,814 |
| Feb 5, 2025 | 10.48 | 10.78 | 10.40 | 10.68 | 0.20 | 1.91% | 530,851 |
| Feb 4, 2025 | 9.83 | 10.56 | 9.77 | 10.48 | 0.62 | 6.29% | 812,930 |
| Feb 3, 2025 | 9.92 | 10.18 | 9.79 | 9.86 | -0.41 | -3.99% | 1,144,600 |
| Jan 31, 2025 | 11.00 | 11.25 | 10.25 | 10.27 | -0.70 | -6.38% | 1,415,300 |
| Jan 30, 2025 | 11.30 | 11.44 | 10.93 | 10.97 | -0.32 | -2.83% | 922,989 |
| Jan 29, 2025 | 12.13 | 12.39 | 11.10 | 11.29 | -0.87 | -7.15% | 1,536,511 |
| Jan 28, 2025 | 12.40 | 12.67 | 12.02 | 12.16 | -0.22 | -1.78% | 1,610,434 |
| Jan 27, 2025 | 12.07 | 12.49 | 12.03 | 12.38 | -0.04 | -0.32% | 1,589,417 |
| Jan 24, 2025 | 12.25 | 12.74 | 12.21 | 12.42 | 0.12 | 0.98% | 1,004,500 |
| Jan 23, 2025 | 12.20 | 12.58 | 11.90 | 12.30 | 0.00 | 0.00% | 1,058,500 |
| Jan 22, 2025 | 12.50 | 12.57 | 12.12 | 12.30 | -0.19 | -1.52% | 835,182 |
| Jan 21, 2025 | 12.28 | 12.50 | 11.74 | 12.49 | 0.32 | 2.63% | 1,234,543 |
| Jan 17, 2025 | 12.79 | 13.09 | 12.14 | 12.17 | -0.62 | -4.85% | 1,726,700 |
| Jan 16, 2025 | 11.89 | 12.89 | 11.65 | 12.79 | 0.89 | 7.48% | 1,721,215 |