CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	11.98	12.45	11.83	12.49	-	3.39%	1,042,705
Aug 13, 2025	11.84	12.50	11.63	12.08	12.08	5.04%	3,269,528
Aug 12, 2025	10.35	11.55	10.29	11.50	11.50	14.20%	4,322,928
Aug 11, 2025	10.35	10.35	9.94	10.07	10.07	-2.52%	4,124,651
Aug 8, 2025	10.63	11.23	9.82	10.33	10.33	-4.44%	8,505,642
Aug 7, 2025	12.06	12.09	9.61	10.81	10.81	-9.54%	14,037,765
Aug 6, 2025	12.05	12.08	11.67	11.95	11.95	-0.87%	883,288
Aug 5, 2025	12.41	12.48	11.83	12.06	12.06	-2.55%	1,185,746
Aug 4, 2025	11.72	12.48	11.72	12.37	12.37	6.27%	1,782,500
Aug 1, 2025	11.47	11.68	11.15	11.64	11.64	-0.26%	1,634,988
Jul 31, 2025	11.50	11.87	11.50	11.67	11.67	1.13%	1,338,388
Jul 30, 2025	11.63	12.02	11.40	11.54	11.54	-0.86%	1,809,670
Jul 29, 2025	12.01	12.01	11.58	11.64	11.64	-2.84%	1,505,219
Jul 28, 2025	11.53	12.07	11.39	11.98	11.98	4.26%	2,202,006
Jul 25, 2025	11.48	11.82	11.38	11.49	11.49	-0.09%	1,811,621
Jul 24, 2025	11.55	11.92	11.38	11.50	11.50	-1.03%	2,551,370
Jul 23, 2025	11.14	11.87	11.05	11.62	11.62	5.06%	7,225,060
Jul 22, 2025	10.90	11.15	10.70	11.06	11.06	1.10%	1,805,377
Jul 21, 2025	10.91	11.12	10.86	10.94	10.94	0.74%	1,051,901
Jul 18, 2025	11.10	11.13	10.84	10.86	10.86	-1.90%	1,414,182
Jul 17, 2025	11.15	11.31	11.03	11.07	11.07	-0.54%	1,261,214
Jul 16, 2025	11.48	11.59	11.00	11.13	11.13	-2.11%	1,622,337
Jul 15, 2025	11.36	11.41	11.14	11.37	11.37	0.09%	1,252,511
Jul 14, 2025	11.41	11.65	11.21	11.36	11.36	1.25%	1,337,308
Jul 11, 2025	11.70	11.73	11.19	11.22	11.22	-4.18%	1,337,963
Jul 10, 2025	11.33	11.86	11.13	11.71	11.71	3.17%	1,493,885
Jul 9, 2025	11.40	11.53	11.25	11.35	11.35	0.62%	1,132,168
Jul 8, 2025	11.48	11.50	11.21	11.28	11.28	-1.23%	1,186,809
Jul 7, 2025	11.62	11.74	11.35	11.42	11.42	-1.72%	1,607,442
Jul 3, 2025	11.63	11.73	11.34	11.62	11.62	0.26%	1,079,245
Jul 2, 2025	11.76	11.86	11.45	11.59	11.59	-1.70%	1,985,904
Jul 1, 2025	12.23	12.27	11.72	11.79	11.79	-4.30%	2,932,429
Jun 30, 2025	12.64	12.65	12.15	12.32	12.32	-1.44%	3,016,005
Jun 27, 2025	12.86	12.98	12.14	12.50	12.50	-16.44%	9,896,096
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