CorMedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.63	10.78	10.38	10.56	10.56	-0.75%	1,609,228
Dec 4, 2025	10.33	10.76	10.27	10.64	10.64	3.10%	2,460,710
Dec 3, 2025	9.84	10.36	9.75	10.32	10.32	5.52%	2,153,247
Dec 2, 2025	9.91	10.10	9.68	9.78	9.78	-0.10%	2,458,152
Dec 1, 2025	9.69	9.85	9.56	9.79	9.79	-0.20%	1,918,726
Nov 28, 2025	9.65	9.88	9.56	9.81	9.81	1.66%	988,157
Nov 26, 2025	9.44	9.67	9.30	9.65	9.65	2.66%	2,183,636
Nov 25, 2025	9.72	9.75	9.20	9.40	9.40	-4.28%	3,214,494
Nov 24, 2025	9.72	10.00	9.70	9.82	9.82	1.45%	3,108,740
Nov 21, 2025	9.53	9.80	9.45	9.68	9.68	-0.41%	2,526,173
Nov 20, 2025	10.14	10.24	9.54	9.72	9.72	-3.09%	3,075,292
Nov 19, 2025	10.09	10.40	9.88	10.03	10.03	-0.45%	2,138,887
Nov 18, 2025	9.98	10.34	9.93	10.08	10.08	0.95%	2,007,934
Nov 17, 2025	11.17	11.19	9.81	9.98	9.98	-11.21%	5,591,748
Nov 14, 2025	10.83	11.62	10.77	11.24	11.24	0.27%	3,082,651
Nov 13, 2025	11.42	11.97	11.16	11.21	11.21	-1.84%	5,982,080
Nov 12, 2025	11.74	12.89	10.75	11.42	11.42	2.06%	9,364,489
Nov 11, 2025	11.04	11.28	10.90	11.19	11.19	0.99%	2,390,426
Nov 10, 2025	10.94	11.23	10.86	11.08	11.08	2.97%	2,948,572
Nov 7, 2025	10.59	10.85	10.51	10.76	10.76	-0.19%	1,812,105
Nov 6, 2025	11.25	11.27	10.68	10.78	10.78	-3.41%	2,112,009
Nov 5, 2025	11.36	11.54	11.12	11.16	11.16	-2.28%	1,907,906
Nov 4, 2025	11.19	11.68	11.06	11.42	11.42	-1.04%	3,228,496
Nov 3, 2025	11.22	11.56	10.87	11.54	11.54	3.68%	2,813,249
Oct 31, 2025	11.82	11.90	10.95	11.13	11.13	-4.22%	2,177,244
Oct 30, 2025	11.38	11.90	11.36	11.62	11.62	2.74%	2,225,019
Oct 29, 2025	11.17	11.70	10.96	11.31	11.31	1.53%	3,302,339
Oct 28, 2025	11.65	11.84	11.08	11.14	11.14	0.81%	2,615,663
Oct 27, 2025	11.30	11.32	10.92	11.05	11.05	-1.07%	1,568,713
Oct 24, 2025	11.34	11.57	11.07	11.17	11.17	-1.24%	1,841,804
Oct 23, 2025	11.30	11.41	10.97	11.31	11.31	0.98%	1,516,839
Oct 22, 2025	11.61	11.72	11.02	11.20	11.20	-3.86%	2,279,659
Oct 21, 2025	12.25	12.45	11.56	11.65	11.65	-4.19%	3,267,152
Oct 20, 2025	11.78	12.56	11.22	12.16	12.16	19.45%	8,135,067
Oct 17, 2025	10.00	10.21	9.87	10.18	10.18	0.99%	1,945,039
Oct 16, 2025	10.65	10.76	10.04	10.08	10.08	-5.00%	2,291,641
Oct 15, 2025	10.57	10.94	10.57	10.61	10.61	0.66%	1,696,721
Oct 14, 2025	10.50	10.72	10.40	10.54	10.54	-0.38%	1,503,653
Oct 13, 2025	10.81	10.87	10.39	10.58	10.58	-1.40%	1,895,473
Oct 10, 2025	10.98	11.06	10.55	10.73	10.73	-2.45%	1,943,935
Oct 9, 2025	11.30	11.31	10.92	11.00	11.00	-2.40%	1,530,411
Oct 8, 2025	11.15	11.43	11.13	11.27	11.27	1.62%	1,574,809
Oct 7, 2025	11.50	11.70	11.05	11.09	11.09	-4.07%	2,098,224
Oct 6, 2025	11.34	11.71	11.25	11.56	11.56	1.94%	2,113,439
Oct 3, 2025	11.13	11.42	11.00	11.34	11.34	2.62%	2,110,877
Oct 2, 2025	11.10	11.19	10.95	11.05	11.05	-	1,779,203
Oct 1, 2025	11.45	11.50	11.00	11.05	11.05	-4.99%	3,951,904
Sep 30, 2025	12.08	12.29	11.61	11.63	11.63	-1.86%	1,915,219
Sep 29, 2025	11.64	12.00	11.41	11.85	11.85	4.87%	2,574,535
Sep 26, 2025	11.05	11.38	10.96	11.30	11.30	1.62%	1,904,945