CorMedix Inc. CRMD
NASDAQ · United States · Health Technology
$7.19-0.23 (-3.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.42 | -3.64% | $7.65 | $7.69 | $7.40 | 1.05M |
| 2026-09-30 | $7.70 | -2.90% | $7.95 | $7.95 | $7.66 | 948.40K |
| 2026-09-29 | $7.93 | +0.51% | $7.91 | $7.96 | $7.82 | 817.40K |
| 2026-09-28 | $7.89 | +0.51% | $7.77 | $7.90 | $7.77 | 485.00K |
| 2026-09-25 | $7.85 | +1.03% | $7.79 | $7.90 | $7.69 | 606.60K |
| 2026-09-24 | $7.77 | +1.04% | $7.70 | $7.79 | $7.62 | 946.50K |
| 2026-09-23 | $7.69 | -1.16% | $8.03 | $8.19 | $7.63 | 812.40K |
| 2026-09-22 | $7.78 | +0.13% | $7.83 | $7.83 | $7.69 | 788.90K |
| 2026-09-21 | $7.77 | +0.65% | $7.72 | $7.82 | $7.62 | 505.70K |
| 2026-09-18 | $7.72 | -0.90% | $7.65 | $7.79 | $7.62 | 1.81M |
| 2026-09-17 | $7.79 | -0.38% | $7.86 | $7.92 | $7.70 | 684.70K |
| 2026-09-16 | $7.82 | +0.77% | $7.78 | $7.87 | $7.72 | 664.40K |
| 2026-09-15 | $7.76 | -1.65% | $7.90 | $7.90 | $7.71 | 717.70K |
| 2026-09-14 | $7.89 | +0.77% | $7.83 | $7.95 | $7.75 | 920.20K |
| 2026-09-11 | $7.83 | -1.63% | $8.04 | $8.06 | $7.82 | 820.50K |
| 2026-09-10 | $7.96 | -2.09% | $8.11 | $8.12 | $7.92 | 857.30K |
| 2026-09-09 | $8.13 | -0.61% | $8.18 | $8.33 | $8.08 | 928.20K |
| 2026-09-08 | $8.18 | -2.97% | $8.28 | $8.37 | $8.11 | 1.10M |
| 2026-09-04 | $8.43 | -0.47% | $8.45 | $8.61 | $8.31 | 792.80K |
| 2026-09-03 | $8.47 | -1.63% | $8.69 | $8.75 | $8.43 | 706.70K |
| 2026-09-02 | $8.61 | +2.74% | $8.40 | $8.62 | $8.33 | 1.10M |
| 2026-09-01 | $8.38 | +1.45% | $8.25 | $8.49 | $8.18 | 880.40K |
| 2026-08-31 | $8.26 | -0.48% | $8.26 | $8.29 | $8.06 | 980.50K |
| 2026-08-28 | $8.30 | -0.12% | $8.28 | $8.40 | $8.19 | 775.80K |
| 2026-08-27 | $8.31 | -0.95% | $8.49 | $8.49 | $8.28 | 703.90K |
| 2026-08-26 | $8.39 | -1.99% | $8.60 | $8.61 | $8.37 | 865.40K |
| 2026-08-25 | $8.56 | +3.38% | $8.35 | $8.58 | $8.28 | 1.24M |
| 2026-08-24 | $8.28 | +0.98% | $8.28 | $8.50 | $8.18 | 1.01M |
| 2026-08-21 | $8.20 | -0.36% | $8.29 | $8.41 | $8.16 | 1.50M |
| 2026-08-20 | $8.23 | -3.40% | $8.49 | $8.54 | $8.19 | 1.01M |
| 2026-08-19 | $8.52 | +4.28% | $8.30 | $8.53 | $8.11 | 1.47M |
| 2026-08-18 | $8.17 | +6.52% | $7.71 | $8.27 | $7.71 | 2.03M |
| 2026-08-17 | $7.67 | +1.72% | $7.55 | $8.11 | $7.48 | 2.17M |
| 2026-08-14 | $7.54 | -7.37% | $8.05 | $8.20 | $7.46 | 2.70M |
| 2026-08-13 | $8.14 | +14.65% | $8.39 | $8.98 | $7.76 | 6.07M |
| 2026-08-12 | $7.10 | -2.74% | $7.30 | $7.31 | $7.10 | 1.35M |
| 2026-08-11 | $7.30 | -3.05% | $7.60 | $7.62 | $7.25 | 1.18M |
| 2026-08-10 | $7.53 | +1.21% | $7.40 | $7.55 | $7.31 | 842.70K |
| 2026-08-07 | $7.44 | -0.93% | $7.58 | $7.59 | $7.40 | 740.90K |
| 2026-08-06 | $7.51 | +1.35% | $7.43 | $7.52 | $7.38 | 702.40K |
| 2026-08-05 | $7.41 | -1.46% | $7.52 | $7.57 | $7.37 | 615.50K |
| 2026-08-04 | $7.52 | -0.40% | $7.60 | $7.66 | $7.48 | 651.70K |
| 2026-08-03 | $7.55 | +0.27% | $7.60 | $7.64 | $7.40 | 856.00K |
| 2026-07-31 | $7.53 | +0.53% | $7.49 | $7.55 | $7.30 | 637.90K |
| 2026-07-30 | $7.49 | +4.17% | $7.28 | $7.59 | $7.23 | 1.18M |
| 2026-07-29 | $7.19 | -2.18% | $7.36 | $7.43 | $7.13 | 1.36M |
| 2026-07-28 | $7.35 | -3.29% | $7.60 | $7.69 | $7.27 | 1.25M |
| 2026-07-27 | $7.60 | -3.43% | $8.00 | $8.12 | $7.58 | 1.18M |
| 2026-07-24 | $7.87 | -2.24% | $8.07 | $8.09 | $7.83 | 625.30K |
| 2026-07-23 | $8.05 | +1.39% | $7.85 | $8.07 | $7.76 | 698.50K |
| 2026-07-22 | $7.94 | -3.05% | $8.18 | $8.20 | $7.86 | 860.10K |
| 2026-07-21 | $8.19 | +5.27% | $7.82 | $8.21 | $7.82 | 1.04M |
| 2026-07-20 | $7.78 | -7.60% | $8.48 | $8.53 | $7.69 | 1.16M |
| 2026-07-17 | $8.42 | +1.57% | $8.14 | $8.53 | $8.14 | 694.30K |
| 2026-07-16 | $8.29 | -1.54% | $8.39 | $8.50 | $8.25 | 874.50K |
| 2026-07-15 | $8.42 | +1.81% | $8.26 | $8.43 | $8.11 | 648.40K |
| 2026-07-14 | $8.27 | -0.60% | $8.29 | $8.43 | $8.22 | 806.80K |
| 2026-07-13 | $8.32 | -0.95% | $8.28 | $8.41 | $8.22 | 886.10K |
| 2026-07-10 | $8.40 | -3.11% | $8.68 | $8.72 | $8.22 | 808.40K |
| 2026-07-09 | $8.67 | -1.81% | $8.86 | $8.93 | $8.67 | 811.40K |
| 2026-07-08 | $8.83 | -0.45% | $8.91 | $8.98 | $8.76 | 824.30K |
| 2026-07-07 | $8.87 | +0.91% | $8.73 | $8.95 | $8.61 | 841.50K |
| 2026-07-06 | $8.79 | +0.46% | $8.73 | $8.89 | $8.54 | 1.18M |
| 2026-07-02 | $8.75 | +3.31% | $8.55 | $8.84 | $8.42 | 1.04M |
| 2026-07-01 | $8.47 | +7.90% | $7.99 | $8.53 | $7.98 | 1.28M |
| 2026-06-30 | $7.85 | +2.75% | $7.65 | $7.86 | $7.58 | 1.36M |
| 2026-06-29 | $7.64 | -2.68% | $7.72 | $7.95 | $7.50 | 1.28M |
| 2026-06-26 | $7.85 | +1.68% | $7.73 | $7.97 | $7.59 | 4.58M |
| 2026-06-25 | $7.72 | -7.99% | $8.53 | $8.53 | $7.63 | 3.04M |
| 2026-06-24 | $8.39 | -2.44% | $8.69 | $8.82 | $8.39 | 1.38M |
| 2026-06-23 | $8.60 | -2.49% | $8.75 | $8.96 | $8.60 | 1.27M |
| 2026-06-22 | $8.82 | +1.73% | $8.70 | $9.06 | $8.70 | 1.96M |
| 2026-06-18 | $8.67 | 0.00% | $8.84 | $8.85 | $8.65 | 2.52M |
| 2026-06-17 | $8.67 | +0.12% | $8.66 | $8.81 | $8.64 | 1.19M |
| 2026-06-16 | $8.66 | +0.81% | $8.60 | $8.70 | $8.46 | 847.40K |
| 2026-06-15 | $8.59 | -1.72% | $8.91 | $8.91 | $8.49 | 1.41M |
| 2026-06-12 | $8.74 | -2.46% | $8.95 | $9.01 | $8.72 | 968.80K |
| 2026-06-11 | $8.96 | +2.17% | $8.81 | $9.09 | $8.73 | 1.24M |
| 2026-06-10 | $8.77 | +1.39% | $8.65 | $8.98 | $8.61 | 1.32M |
| 2026-06-09 | $8.65 | +1.29% | $8.61 | $8.83 | $8.46 | 1.41M |
| 2026-06-08 | $8.54 | +2.15% | $8.45 | $8.58 | $8.36 | 1.77M |
| 2026-06-05 | $8.36 | -2.11% | $8.59 | $8.68 | $8.33 | 906.20K |
| 2026-06-04 | $8.54 | +3.77% | $8.28 | $8.75 | $8.15 | 1.45M |
| 2026-06-03 | $8.23 | +0.73% | $8.19 | $8.27 | $8.09 | 835.80K |
| 2026-06-02 | $8.17 | -3.31% | $8.40 | $8.41 | $8.10 | 964.20K |
| 2026-06-01 | $8.45 | +0.12% | $8.40 | $8.55 | $8.34 | 1.20M |
| 2026-05-29 | $8.44 | +0.24% | $8.41 | $8.48 | $8.26 | 1.04M |
| 2026-05-28 | $8.42 | -0.47% | $8.43 | $8.55 | $8.36 | 1.29M |
| 2026-05-27 | $8.46 | +2.30% | $8.29 | $8.54 | $8.25 | 1.09M |
| 2026-05-26 | $8.27 | +3.63% | $8.07 | $8.30 | $8.02 | 1.31M |