CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
12.50
-2.46 (-16.44%)
At close: Jun 27, 2025, 4:00 PM
12.58
+0.08 (0.64%)
After-hours: Jun 27, 2025, 6:21 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.86 | 12.98 | 12.14 | 12.50 | 12.50 | -16.44% | 9,830,005 |
| Jun 26, 2025 | 15.05 | 15.13 | 14.57 | 14.96 | 14.96 | -0.07% | 1,330,025 |
| Jun 25, 2025 | 15.56 | 15.65 | 14.96 | 14.97 | 14.97 | -4.77% | 1,426,201 |
| Jun 24, 2025 | 16.89 | 16.89 | 15.66 | 15.72 | 15.72 | -5.07% | 2,531,184 |
| Jun 23, 2025 | 16.74 | 17.43 | 15.75 | 16.56 | 16.56 | 21.68% | 7,091,502 |
| Jun 20, 2025 | 13.87 | 13.89 | 13.37 | 13.61 | 13.61 | 0.22% | 1,678,393 |
| Jun 18, 2025 | 13.98 | 14.11 | 13.41 | 13.58 | 13.58 | -2.58% | 1,313,135 |
| Jun 17, 2025 | 14.25 | 14.47 | 13.88 | 13.94 | 13.94 | -2.79% | 1,135,064 |
| Jun 16, 2025 | 14.76 | 14.77 | 14.18 | 14.34 | 14.34 | -1.51% | 927,122 |
| Jun 13, 2025 | 14.62 | 14.99 | 14.54 | 14.56 | 14.56 | -2.02% | 1,184,192 |
| Jun 12, 2025 | 14.45 | 14.91 | 13.83 | 14.86 | 14.86 | 1.85% | 1,267,556 |
| Jun 11, 2025 | 14.97 | 15.38 | 14.57 | 14.59 | 14.59 | -2.01% | 1,954,825 |
| Jun 10, 2025 | 14.40 | 15.32 | 14.40 | 14.89 | 14.89 | 3.76% | 3,272,939 |
| Jun 9, 2025 | 13.98 | 14.46 | 13.83 | 14.35 | 14.35 | 2.65% | 1,791,246 |
| Jun 6, 2025 | 13.39 | 13.99 | 13.25 | 13.98 | 13.98 | 6.07% | 2,535,816 |
| Jun 5, 2025 | 12.39 | 13.35 | 12.20 | 13.18 | 13.18 | 6.46% | 2,539,335 |
| Jun 4, 2025 | 12.58 | 12.74 | 12.34 | 12.38 | 12.38 | -1.82% | 934,911 |
| Jun 3, 2025 | 12.73 | 12.90 | 12.46 | 12.61 | 12.61 | -0.71% | 797,923 |
| Jun 2, 2025 | 12.27 | 12.79 | 12.12 | 12.70 | 12.70 | 4.61% | 1,293,629 |
| May 30, 2025 | 12.21 | 12.22 | 11.88 | 12.14 | 12.14 | -0.65% | 1,207,409 |
| May 29, 2025 | 12.53 | 12.53 | 11.96 | 12.22 | 12.22 | -1.69% | 1,109,336 |
| May 28, 2025 | 12.52 | 12.58 | 12.34 | 12.43 | 12.43 | -0.80% | 728,745 |
| May 27, 2025 | 12.59 | 12.99 | 12.35 | 12.53 | 12.53 | 1.38% | 1,597,736 |
| May 23, 2025 | 12.18 | 12.47 | 12.13 | 12.36 | 12.36 | 0.82% | 520,385 |
| May 22, 2025 | 12.40 | 12.49 | 12.13 | 12.26 | 12.26 | -0.24% | 876,736 |
| May 21, 2025 | 12.81 | 12.92 | 12.22 | 12.29 | 12.29 | -4.13% | 1,471,940 |
| May 20, 2025 | 12.87 | 12.99 | 12.51 | 12.82 | 12.82 | 0.55% | 1,118,225 |
| May 19, 2025 | 12.25 | 12.87 | 12.18 | 12.75 | 12.75 | 3.83% | 1,500,372 |
| May 16, 2025 | 11.65 | 12.33 | 11.65 | 12.28 | 12.28 | 5.05% | 1,423,660 |
| May 15, 2025 | 11.66 | 11.88 | 11.39 | 11.69 | 11.69 | 0.60% | 890,415 |
| May 14, 2025 | 11.68 | 11.86 | 11.52 | 11.62 | 11.62 | -0.09% | 888,871 |
| May 13, 2025 | 11.82 | 11.88 | 11.54 | 11.63 | 11.63 | -1.94% | 1,070,138 |
| 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 |