CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	7.15	7.06	7.06	7.31	7.05	2.71M
January 12, 2026	7.58	7.15	7.15	7.59	7.01	5.29M
January 09, 2026	7.61	7.63	7.63	8.17	7.6	8.34M
January 08, 2026	8.74	7.51	7.51	9.41	7.22	23.66M
January 07, 2026	11.38	11.17	11.17	11.58	10.94	2.46M
January 06, 2026	12.2	11.26	11.26	12.29	11.19	4.1M
January 05, 2026	12.19	12.19	12.19	12.23	11.7	2.26M
January 02, 2026	11.81	12.16	12.16	12.29	11.75	2.15M
December 31, 2025	12.4	11.63	11.63	12.45	11.62	3.6M
December 30, 2025	12.74	12.48	12.48	13.02	12.46	2.29M
December 29, 2025	12.5	12.73	12.73	12.82	12.36	2.17M
December 26, 2025	12.2	12.53	12.53	12.61	12.07	1.95M
December 24, 2025	12.09	12.19	12.19	12.24	12	957,700
December 23, 2025	12.35	11.98	11.98	12.35	11.78	1.71M
December 22, 2025	12.02	12.39	12.39	12.51	11.83	1.78M
December 19, 2025	11.86	12.02	12.02	12.08	11.75	3.69M
December 18, 2025	11.57	11.92	11.92	12.05	11.52	2.75M
December 17, 2025	11.44	11.45	11.45	11.64	11.31	2.27M
December 16, 2025	11.31	11.44	11.44	11.6	11.3	2.14M
December 15, 2025	11.52	11.33	11.33	11.54	11.04	3.24M
December 12, 2025	11.91	11.49	11.49	11.91	11.49	3.55M
December 11, 2025	11.45	11.74	11.74	11.81	11.36	4.11M
December 10, 2025	11.45	11.47	11.47	11.54	10.9	3.59M
December 09, 2025	11.28	11.62	11.62	12.1	11.09	5.83M
December 08, 2025	10.76	11.26	11.26	11.31	10.65	2.98M
December 05, 2025	10.63	10.56	10.56	10.78	10.38	1.61M
December 04, 2025	10.31	10.64	10.64	10.76	10.27	2.45M
December 03, 2025	9.84	10.32	10.32	10.36	9.75	2.15M
December 02, 2025	9.91	9.78	9.78	10.1	9.68	2.46M
December 01, 2025	9.69	9.79	9.79	9.85	9.56	1.92M
November 28, 2025	9.65	9.81	9.81	9.88	9.56	988,200
November 26, 2025	9.44	9.65	9.65	9.67	9.3	2.18M
November 25, 2025	9.72	9.4	9.4	9.75	9.2	3.21M
November 24, 2025	9.72	9.82	9.82	10	9.7	3.11M
November 21, 2025	9.53	9.68	9.68	9.8	9.45	2.53M
November 20, 2025	10.14	9.72	9.72	10.24	9.54	3.08M
November 19, 2025	10.09	10.03	10.03	10.4	9.88	2.14M
November 18, 2025	9.98	10.07	10.07	10.34	9.93	2.01M
November 17, 2025	11.17	9.98	9.98	11.19	9.81	5.59M
November 14, 2025	10.83	11.24	11.24	11.62	10.77	3.08M
November 13, 2025	11.42	11.21	11.21	11.97	11.16	5.98M
November 12, 2025	11.74	11.42	11.42	12.89	10.75	9.36M
November 11, 2025	11.04	11.19	11.19	11.28	10.9	2.39M
November 10, 2025	10.94	11.08	11.08	11.23	10.86	2.95M
November 07, 2025	10.59	10.76	10.76	10.85	10.51	1.81M
November 06, 2025	11.25	10.78	10.78	11.27	10.68	2.11M
November 05, 2025	11.36	11.16	11.16	11.54	11.12	1.91M
November 04, 2025	11.19	11.42	11.42	11.68	11.06	3.23M
November 03, 2025	11.22	11.54	11.54	11.56	10.87	2.81M
October 31, 2025	11.82	11.13	11.13	11.9	10.95	2.18M
October 30, 2025	11.38	11.62	11.62	11.9	11.36	2.22M
October 29, 2025	11.17	11.31	11.31	11.7	10.96	3.3M
October 28, 2025	11.65	11.14	11.14	11.84	11.08	2.61M
October 27, 2025	11.3	11.05	11.05	11.32	10.92	1.57M
October 24, 2025	11.34	11.17	11.17	11.57	11.07	1.84M
October 23, 2025	11.3	11.31	11.31	11.41	10.97	1.52M
October 22, 2025	11.61	11.2	11.2	11.72	11.02	2.28M
October 21, 2025	12.25	11.65	11.65	12.45	11.56	3.27M
October 20, 2025	11.78	12.16	12.16	12.56	11.22	8.14M
October 17, 2025	10	10.18	10.18	10.21	9.87	1.95M

CorMedix Inc. (CRMD) NASDAQ