CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	9.83	10.48	10.48	10.56	9.77	812,779
February 03, 2025	9.92	9.86	9.86	10.18	9.79	1.14M
January 31, 2025	11	10.27	10.27	11.25	10.25	1.42M
January 30, 2025	11.3	10.97	10.97	11.44	10.93	922,989
January 29, 2025	12.13	11.29	11.29	12.39	11.1	1.54M
January 28, 2025	12.4	12.16	12.16	12.67	12.02	1.61M
January 27, 2025	12.07	12.38	12.38	12.49	12.03	1.59M
January 24, 2025	12.25	12.33	12.33	12.73	12.21	620,382
January 23, 2025	12.2	12.3	12.3	12.58	11.9	1.05M
January 22, 2025	12.5	12.3	12.3	12.57	12.12	835,182
January 21, 2025	12.28	12.29	12.29	12.45	11.74	499,717
January 17, 2025	12.79	12.17	12.17	13.09	12.14	1.73M
January 16, 2025	11.89	12.79	12.79	12.89	11.65	1.72M
January 15, 2025	11.35	11.9	11.9	11.96	11.03	1.25M
January 14, 2025	11.24	11.22	11.22	11.42	10.98	882,729
January 13, 2025	11.33	11.12	11.12	11.5	10.85	1.52M
January 10, 2025	10.81	11.19	11.19	11.24	10.48	1.86M
January 08, 2025	10.43	10.81	10.81	11	10.11	2.38M
January 07, 2025	10.13	10.3	10.3	10.89	9.36	5.66M
January 06, 2025	8.25	7.93	7.93	8.34	7.91	496,341
January 03, 2025	8.24	8.18	8.18	8.38	8.09	444,370
January 02, 2025	8.15	8.22	8.22	8.39	8.06	694,785
December 31, 2024	8.19	8.1	8.1	8.23	7.79	1.15M
December 30, 2024	8.13	8.1	8.1	8.15	7.92	712,179
December 27, 2024	8.41	8.18	8.18	8.49	8.06	287,521
December 26, 2024	8.28	8.5	8.5	8.51	8.23	404,591
December 24, 2024	8.5	8.33	8.33	8.52	8.25	230,470
December 23, 2024	8.55	8.42	8.42	8.55	8.17	633,201
December 20, 2024	8.66	8.57	8.57	8.95	8.51	2.46M
December 19, 2024	8.44	8.87	8.87	9.02	8.29	1.14M
December 18, 2024	8.53	8.12	8.12	8.72	8	710,912
December 17, 2024	8.25	8.45	8.45	8.56	8.12	481,494
December 16, 2024	8.37	8.31	8.31	8.56	8.17	1.35M
December 13, 2024	8.75	8.38	8.38	8.89	8.35	860,200
December 12, 2024	9.48	8.77	8.77	9.5	8.77	918,418
December 11, 2024	9.32	9.53	9.53	9.54	9.2	778,500
December 10, 2024	9.34	9.18	9.18	9.52	9.02	1.86M
December 09, 2024	9.48	9.35	9.35	9.64	9.03	840,538
December 06, 2024	9.79	9.5	9.5	9.88	9.48	565,205
December 05, 2024	9.68	9.7	9.7	9.79	9.44	513,844
December 04, 2024	9.85	9.68	9.68	9.97	9.51	569,259
December 03, 2024	9.8	9.85	9.85	9.89	9.4	771,903
December 02, 2024	9.81	9.9	9.9	10.07	9.63	886,947
November 29, 2024	9.98	9.86	9.86	10.17	9.75	323,397
November 27, 2024	9.89	9.98	9.98	10.26	9.61	727,700
November 26, 2024	9.95	9.78	9.78	10.07	9.45	1.21M
November 25, 2024	9.98	9.95	9.95	10.32	9.86	857,200
November 22, 2024	10.34	9.96	9.96	10.37	9.93	880,100
November 21, 2024	10.63	10.33	10.33	10.8	10.32	688,977
November 20, 2024	11.07	10.74	10.74	11.41	10.6	2.08M
November 19, 2024	10.71	11.07	11.07	11.11	10.53	770,726
November 18, 2024	10.32	10.91	10.91	10.92	10.32	1.01M
November 15, 2024	10.83	10.33	10.33	10.95	10.16	1.15M
November 14, 2024	11.3	11	11	11.45	10.97	1.31M
November 13, 2024	11.88	11.35	11.35	12.05	11.34	934,479
November 12, 2024	12.04	11.67	11.67	12.14	11.27	952,545
November 11, 2024	11.89	12.04	12.04	12.4	11.51	1.12M
November 08, 2024	10.69	11.6	11.6	11.7	10.6	1.5M
November 07, 2024	10.44	10.63	10.63	10.71	10.28	1.05M
November 06, 2024	10.46	10.32	10.32	10.62	9.92	1.14M

CorMedix Inc. (CRMD) NASDAQ