CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	9.58	10.15	10.15	10.28	9.58	1.5M
November 04, 2024	10.11	9.59	9.59	10.5	9.4	1.87M
November 01, 2024	10.08	9.99	9.99	10.53	9.79	1.56M
October 31, 2024	9.99	10.06	10.06	10.25	9.75	2.19M
October 30, 2024	11.34	10.05	10.05	11.94	9.51	4.36M
October 29, 2024	13.6	12.97	12.97	13.85	12.86	1.75M
October 28, 2024	13.06	13.59	13.59	13.7	12.8	2.18M
October 25, 2024	12.5	13.04	13.04	13.49	12.38	2.32M
October 24, 2024	12.37	12.47	12.47	12.67	11.6	1.89M
October 23, 2024	12	12.35	12.35	12.49	11.82	2.14M
October 22, 2024	11.25	12.04	12.04	12.1	11.2	1.64M
October 21, 2024	11.01	11.2	11.2	11.22	10.9	788,838
October 18, 2024	10.56	11.01	11.01	11.03	10.5	751,428
October 17, 2024	10.45	10.49	10.49	10.59	10.36	790,145
October 16, 2024	10.15	10.45	10.45	10.66	10.06	785,230
October 15, 2024	9.97	10.09	10.09	10.15	9.67	669,900
October 14, 2024	10.13	10.06	10.06	10.16	9.91	645,400
October 11, 2024	9.67	10.12	10.12	10.17	9.61	933,711
October 10, 2024	9.89	9.73	9.73	10.15	9.5	1.16M
October 09, 2024	9.87	9.93	9.93	9.95	9.45	1.63M
October 08, 2024	9.3	9.67	9.67	9.79	9.13	1.63M
October 07, 2024	8.86	9.17	9.17	9.36	8.82	1.32M
October 04, 2024	8.4	8.9	8.9	9.03	8.28	1.23M
October 03, 2024	8.16	8.29	8.29	8.31	8.15	539,729
October 02, 2024	8.05	8.27	8.27	8.44	8	672,840
October 01, 2024	8.04	8.1	8.1	8.16	7.9	643,400

CorMedix Inc. (CRMD) NASDAQ