CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.04	13.1	13.1	13.56	12.99	2.48M
August 15, 2025	12.73	12.93	12.93	12.97	12.5	2.46M
August 14, 2025	11.98	12.61	12.61	12.72	11.83	2.32M
August 13, 2025	11.84	12.08	12.08	12.5	11.63	3.27M
August 12, 2025	10.35	11.5	11.5	11.55	10.29	4.32M
August 11, 2025	10.35	10.07	10.07	10.35	9.94	4.12M
August 08, 2025	10.63	10.33	10.33	11.23	9.82	8.51M
August 07, 2025	12.06	10.81	10.81	12.09	9.61	14.04M
August 06, 2025	12.05	11.95	11.95	12.08	11.67	883,300
August 05, 2025	12.41	12.06	12.06	12.48	11.83	1.19M
August 04, 2025	11.72	12.37	12.37	12.48	11.72	1.78M
August 01, 2025	11.47	11.64	11.64	11.68	11.15	1.63M
July 31, 2025	11.5	11.67	11.67	11.87	11.5	1.34M
July 30, 2025	11.63	11.54	11.54	12.02	11.4	1.81M
July 29, 2025	12.01	11.64	11.64	12.01	11.58	1.5M
July 28, 2025	11.53	11.98	11.98	12.07	11.39	2.2M
July 25, 2025	11.48	11.49	11.49	11.82	11.38	1.81M
July 24, 2025	11.55	11.5	11.5	11.92	11.38	2.55M
July 23, 2025	11.14	11.62	11.62	11.87	11.05	7.23M
July 22, 2025	10.9	11.06	11.06	11.15	10.7	1.81M
July 21, 2025	10.91	10.94	10.94	11.12	10.86	1.05M
July 18, 2025	11.1	10.86	10.86	11.13	10.84	1.41M
July 17, 2025	11.15	11.07	11.07	11.31	11.03	1.26M
July 16, 2025	11.48	11.13	11.13	11.59	11	1.62M
July 15, 2025	11.36	11.37	11.37	11.41	11.14	1.25M
July 14, 2025	11.41	11.36	11.36	11.65	11.21	1.34M
July 11, 2025	11.7	11.22	11.22	11.73	11.19	1.34M
July 10, 2025	11.33	11.71	11.71	11.86	11.13	1.49M
July 09, 2025	11.4	11.35	11.35	11.53	11.25	1.13M
July 08, 2025	11.48	11.28	11.28	11.5	11.21	1.19M
July 07, 2025	11.62	11.42	11.42	11.74	11.35	1.61M
July 03, 2025	11.63	11.62	11.62	11.73	11.34	1.08M
July 02, 2025	11.76	11.59	11.59	11.86	11.45	1.99M
July 01, 2025	12.23	11.79	11.79	12.27	11.72	2.93M
June 30, 2025	12.64	12.32	12.32	12.65	12.15	3.02M
June 27, 2025	12.86	12.5	12.5	12.98	12.14	9.9M
June 26, 2025	15.05	14.96	14.96	15.13	14.57	1.33M
June 25, 2025	15.56	14.97	14.97	15.65	14.96	1.43M
June 24, 2025	16.89	15.72	15.72	16.89	15.66	2.53M
June 23, 2025	16.74	16.56	16.56	17.43	15.75	7.09M
June 20, 2025	13.87	13.61	13.61	13.89	13.37	1.68M
June 18, 2025	13.98	13.58	13.58	14.11	13.41	1.31M
June 17, 2025	14.25	13.94	13.94	14.47	13.88	1.13M
June 16, 2025	14.76	14.34	14.34	14.77	14.18	927,122
June 13, 2025	14.62	14.56	14.56	14.99	14.54	1.18M
June 12, 2025	14.45	14.86	14.86	14.91	13.83	1.27M
June 11, 2025	14.97	14.59	14.59	15.38	14.57	1.95M
June 10, 2025	14.4	14.89	14.89	15.32	14.4	3.27M
June 09, 2025	13.98	14.35	14.35	14.46	13.83	1.79M
June 06, 2025	13.39	13.98	13.98	13.99	13.25	2.54M
June 05, 2025	12.39	13.18	13.18	13.35	12.2	2.54M
June 04, 2025	12.58	12.38	12.38	12.74	12.34	934,911
June 03, 2025	12.73	12.61	12.61	12.9	12.46	797,923
June 02, 2025	12.27	12.7	12.7	12.79	12.12	1.29M
May 30, 2025	12.21	12.14	12.14	12.22	11.88	1.21M
May 29, 2025	12.53	12.22	12.22	12.53	11.96	1.11M
May 28, 2025	12.52	12.43	12.43	12.58	12.34	728,745
May 27, 2025	12.59	12.53	12.53	12.99	12.35	1.6M
May 23, 2025	12.18	12.36	12.36	12.47	12.13	519,892
May 22, 2025	12.4	12.26	12.26	12.49	12.13	876,736

CorMedix Inc. (CRMD) NASDAQ