CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.07	7.03	7.03	7.22	6.95	2.06M
February 19, 2026	7.17	7.08	7.08	7.21	7.06	1.21M
February 18, 2026	7.21	7.17	7.17	7.32	7.08	1.17M
February 17, 2026	7.36	7.21	7.21	7.45	7.15	1.39M
February 13, 2026	7.38	7.34	7.34	7.74	7.33	1.78M
February 12, 2026	7.49	7.36	7.36	7.52	7.29	1.3M
February 11, 2026	7.77	7.43	7.43	7.78	7.34	1.88M
February 10, 2026	7.57	7.69	7.69	7.85	7.51	1.91M
February 09, 2026	7.66	7.58	7.58	7.72	7.56	1.34M
February 06, 2026	7.48	7.69	7.69	7.72	7.4	1.57M
February 05, 2026	7.77	7.35	7.35	7.92	7.33	1.82M
February 04, 2026	8.22	7.84	7.84	8.27	7.73	2.18M
February 03, 2026	8.23	8.12	8.12	8.34	8.06	1.58M
February 02, 2026	8.09	8.17	8.17	8.53	8.04	3.49M
January 30, 2026	8.09	7.76	7.76	8.15	7.66	2.36M
January 29, 2026	7.75	8.02	8.02	8.14	7.75	2.85M
January 28, 2026	7.77	7.75	7.75	7.92	7.71	1.91M
January 27, 2026	7.76	7.75	7.75	7.89	7.58	2.65M
January 26, 2026	7.27	7.76	7.76	7.78	7.18	2.93M
January 23, 2026	7.36	7.27	7.27	7.52	7.15	2.52M
January 22, 2026	7.35	7.44	7.44	7.59	7.28	2.72M
January 21, 2026	6.88	7.33	7.33	7.34	6.82	2.81M
January 20, 2026	6.56	6.88	6.88	6.9	6.55	2.34M
January 16, 2026	6.95	6.78	6.78	7.08	6.77	2.89M
January 15, 2026	7.09	7.01	7.01	7.21	6.9	3.31M
January 14, 2026	7.05	7.09	7.09	7.44	7.04	3.5M
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

CorMedix Inc. (CRMD) NASDAQ