CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
11.86
+0.20 (1.72%)
At close: May 12, 2025, 4:00 PM
11.85
-0.01 (-0.08%)
After-hours: May 12, 2025, 7:14 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.69 | 11.90 | 11.21 | 11.86 | 11.86 | 1.72% | 1,918,954 |
| May 9, 2025 | 12.11 | 12.31 | 11.42 | 11.66 | 11.66 | -3.08% | 4,579,595 |
| May 8, 2025 | 11.86 | 12.29 | 11.58 | 12.03 | 12.03 | 3.00% | 8,091,743 |
| May 7, 2025 | 11.09 | 11.75 | 10.71 | 11.68 | 11.68 | 4.66% | 7,052,038 |
| May 6, 2025 | 9.59 | 11.40 | 9.49 | 11.16 | 11.16 | 23.59% | 4,189,655 |
| May 5, 2025 | 9.35 | 9.39 | 8.72 | 9.03 | 9.03 | -3.73% | 1,891,380 |
| May 2, 2025 | 9.75 | 9.82 | 9.25 | 9.38 | 9.38 | -2.80% | 1,548,269 |
| May 1, 2025 | 9.25 | 9.78 | 9.05 | 9.65 | 9.65 | 5.01% | 1,724,489 |
| Apr 30, 2025 | 8.99 | 9.26 | 8.99 | 9.19 | 9.19 | 0.77% | 1,167,460 |
| Apr 29, 2025 | 9.06 | 9.19 | 8.94 | 9.12 | 9.12 | 0.66% | 664,851 |
| Apr 28, 2025 | 9.15 | 9.22 | 8.78 | 9.06 | 9.06 | -0.44% | 867,880 |
| Apr 25, 2025 | 9.02 | 9.20 | 8.94 | 9.10 | 9.10 | -0.55% | 1,436,560 |
| Apr 24, 2025 | 8.52 | 9.15 | 8.47 | 9.15 | 9.15 | 8.28% | 1,007,007 |
| Apr 23, 2025 | 8.68 | 8.76 | 8.36 | 8.45 | 8.45 | -0.59% | 1,210,473 |
| Apr 22, 2025 | 8.14 | 8.57 | 8.04 | 8.50 | 8.50 | 4.42% | 1,918,126 |
| Apr 21, 2025 | 7.61 | 8.17 | 7.57 | 8.14 | 8.14 | 6.13% | 1,136,489 |
| Apr 17, 2025 | 7.47 | 7.84 | 7.39 | 7.67 | 7.67 | 1.99% | 2,024,635 |
| Apr 16, 2025 | 7.33 | 7.54 | 7.08 | 7.52 | 7.52 | 1.62% | 1,140,482 |
| Apr 15, 2025 | 7.11 | 7.45 | 7.05 | 7.40 | 7.40 | 3.79% | 1,609,176 |
| Apr 14, 2025 | 7.02 | 7.15 | 6.84 | 7.13 | 7.13 | 3.18% | 1,121,257 |
| Apr 11, 2025 | 6.88 | 6.97 | 6.76 | 6.91 | 6.91 | 1.02% | 727,614 |
| Apr 10, 2025 | 6.93 | 7.07 | 6.70 | 6.84 | 6.84 | -2.29% | 1,147,644 |
| Apr 9, 2025 | 6.59 | 7.18 | 6.32 | 7.00 | 7.00 | 3.09% | 2,137,005 |
| Apr 8, 2025 | 7.51 | 7.71 | 6.70 | 6.79 | 6.79 | 11.86% | 4,176,799 |
| Apr 7, 2025 | 5.60 | 6.29 | 5.60 | 6.07 | 6.07 | 3.58% | 1,570,557 |
| Apr 4, 2025 | 5.90 | 6.03 | 5.73 | 5.86 | 5.86 | -3.93% | 1,174,608 |
| Apr 3, 2025 | 5.99 | 6.21 | 5.97 | 6.10 | 6.10 | -3.17% | 977,406 |
| Apr 2, 2025 | 6.02 | 6.35 | 5.88 | 6.30 | 6.30 | 3.79% | 1,194,747 |
| Apr 1, 2025 | 6.08 | 6.18 | 5.94 | 6.07 | 6.07 | -1.46% | 1,220,981 |
| Mar 31, 2025 | 6.59 | 6.64 | 6.09 | 6.16 | 6.16 | -8.61% | 2,353,854 |
| Mar 28, 2025 | 6.62 | 6.77 | 6.31 | 6.74 | 6.74 | 0.45% | 2,203,493 |
| Mar 27, 2025 | 7.11 | 7.11 | 6.64 | 6.71 | 6.71 | -6.28% | 2,994,380 |
| Mar 26, 2025 | 7.46 | 7.60 | 7.02 | 7.16 | 7.16 | -2.45% | 3,013,608 |
| Mar 25, 2025 | 8.69 | 9.25 | 6.92 | 7.34 | 7.34 | -31.85% | 18,784,049 |
| Mar 24, 2025 | 11.09 | 11.16 | 10.66 | 10.77 | 10.77 | -1.28% | 1,225,280 |
| Mar 21, 2025 | 10.69 | 11.17 | 10.68 | 10.91 | 10.91 | 0.46% | 1,070,219 |
| Mar 20, 2025 | 10.78 | 11.32 | 10.53 | 10.86 | 10.86 | -1.00% | 875,570 |
| Mar 19, 2025 | 10.40 | 11.00 | 10.37 | 10.97 | 10.97 | 5.18% | 799,779 |
| Mar 18, 2025 | 10.47 | 10.78 | 10.21 | 10.43 | 10.43 | -0.38% | 826,732 |
| Mar 17, 2025 | 10.46 | 10.60 | 10.33 | 10.47 | 10.47 | - | 537,303 |
| Mar 14, 2025 | 10.47 | 10.64 | 10.30 | 10.47 | 10.47 | 0.87% | 404,281 |
| Mar 13, 2025 | 10.89 | 10.91 | 9.99 | 10.38 | 10.38 | -5.38% | 662,097 |
| Mar 12, 2025 | 10.66 | 11.00 | 10.41 | 10.97 | 10.97 | 3.59% | 710,532 |
| Mar 11, 2025 | 10.61 | 10.87 | 10.20 | 10.59 | 10.59 | -1.30% | 944,537 |
| Mar 10, 2025 | 10.59 | 10.87 | 10.14 | 10.73 | 10.73 | 0.19% | 937,484 |
| Mar 7, 2025 | 9.95 | 10.85 | 9.81 | 10.71 | 10.71 | 12.86% | 1,576,881 |
| Mar 6, 2025 | 9.98 | 10.02 | 9.46 | 9.49 | 9.49 | -6.13% | 579,253 |
| Mar 5, 2025 | 9.74 | 10.17 | 9.74 | 10.11 | 10.11 | 2.64% | 502,864 |
| Mar 4, 2025 | 9.42 | 9.94 | 9.25 | 9.85 | 9.85 | 2.71% | 640,062 |
| Mar 3, 2025 | 10.42 | 10.50 | 9.58 | 9.59 | 9.59 | -7.43% | 682,694 |