CorMedix Inc. - CRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.96	12.79	12.79	13.48	12.73	3.33M
September 09, 2025	12.93	13.03	13.03	13.83	12.79	5.02M
September 08, 2025	12.4	12.75	12.75	12.76	11.58	4.51M
September 05, 2025	12.76	12.4	12.4	12.91	12.35	4.66M
September 04, 2025	13.71	12.8	12.8	13.93	12.76	4.86M
September 03, 2025	14.63	13.7	13.7	14.66	13.66	4.36M
September 02, 2025	14.83	14.64	14.64	14.86	13.85	26.88M
August 29, 2025	14.29	14.83	14.83	14.96	14.27	2.67M
August 28, 2025	14.21	14.35	14.35	14.48	13.84	4.16M
August 27, 2025	14.11	14.14	14.14	14.4	13.75	3.68M
August 26, 2025	13.73	13.99	13.99	14.05	13.66	2.55M
August 25, 2025	13.87	13.73	13.73	14.14	13.69	2.01M
August 22, 2025	13.62	13.69	13.69	14.44	13.62	3.47M
August 21, 2025	13.64	13.56	13.56	13.85	13.35	2.95M
August 20, 2025	13.06	13.52	13.52	13.7	12.89	4.49M
August 19, 2025	13.08	13.06	13.06	13.32	12.8	2.61M
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

CorMedix Inc. (CRMD) NASDAQ