CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.65	10.08	10.08	10.76	10.04	2.29M
October 15, 2025	10.57	10.61	10.61	10.94	10.57	1.7M
October 14, 2025	10.5	10.54	10.54	10.72	10.4	1.5M
October 13, 2025	10.81	10.58	10.58	10.87	10.39	1.9M
October 10, 2025	10.98	10.73	10.73	11.06	10.55	1.94M
October 09, 2025	11.3	11	11	11.31	10.92	1.53M
October 08, 2025	11.15	11.27	11.27	11.43	11.13	1.57M
October 07, 2025	11.5	11.09	11.09	11.7	11.05	2.1M
October 06, 2025	11.34	11.56	11.56	11.71	11.25	2.11M
October 03, 2025	11.13	11.34	11.34	11.42	11	2.11M
October 02, 2025	11.1	11.05	11.05	11.19	10.95	1.78M
October 01, 2025	11.45	11.05	11.05	11.5	11	3.95M
September 30, 2025	12.08	11.63	11.63	12.29	11.61	1.92M
September 29, 2025	11.64	11.85	11.85	12	11.41	2.57M
September 26, 2025	11.05	11.3	11.3	11.38	10.96	1.9M
September 25, 2025	11.28	11.12	11.12	11.34	10.95	1.83M
September 24, 2025	11.51	11.24	11.24	11.72	11.11	2.7M
September 23, 2025	11.51	11.44	11.44	12.07	11.35	3.24M
September 22, 2025	11.23	11.27	11.27	11.62	11.18	2.82M
September 19, 2025	11.71	11.2	11.2	11.75	11.12	4.56M
September 18, 2025	11.1	11.69	11.69	11.76	11.06	3.11M
September 17, 2025	11.62	11.12	11.12	11.75	11.08	4.04M
September 16, 2025	12.59	11.59	11.59	12.65	11.5	3.65M
September 15, 2025	12.85	12.65	12.65	12.98	12.5	2.33M
September 12, 2025	13.09	12.94	12.94	13.3	12.81	1.69M
September 11, 2025	12.8	13.09	13.09	13.34	12.8	2.58M

CorMedix Inc. (CRMD) NASDAQ