CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
6.51
+0.05 (0.77%)
Mar 9, 2026, 3:25 PM EDT - Market open
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.28 | 6.53 | 6.14 | 6.43 | - | -0.46% | 1,650,967 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.13 | 6.46 | 6.46 | 2.54% | 2,547,361 |
| Mar 5, 2026 | 6.35 | 6.55 | 6.13 | 6.30 | 6.30 | -11.52% | 4,213,956 |
| Mar 4, 2026 | 6.97 | 7.21 | 6.92 | 7.12 | 7.12 | 3.04% | 1,279,415 |
| Mar 3, 2026 | 6.92 | 7.12 | 6.80 | 6.91 | 6.91 | -4.16% | 1,578,397 |
| Mar 2, 2026 | 6.97 | 7.22 | 6.80 | 7.21 | 7.21 | 1.12% | 1,241,842 |
| Feb 27, 2026 | 7.20 | 7.27 | 7.04 | 7.13 | 7.13 | -2.99% | 1,395,873 |
| Feb 26, 2026 | 7.32 | 7.44 | 7.21 | 7.35 | 7.35 | 0.55% | 1,004,355 |
| Feb 25, 2026 | 7.13 | 7.33 | 7.07 | 7.31 | 7.31 | 3.39% | 681,190 |
| Feb 24, 2026 | 7.01 | 7.13 | 6.95 | 7.07 | 7.07 | 0.86% | 969,846 |
| Feb 23, 2026 | 6.96 | 7.13 | 6.89 | 7.01 | 7.01 | -0.28% | 1,169,910 |
| Feb 20, 2026 | 7.07 | 7.22 | 6.95 | 7.03 | 7.03 | -0.71% | 2,059,192 |
| Feb 19, 2026 | 7.17 | 7.21 | 7.06 | 7.08 | 7.08 | -1.26% | 1,212,549 |
| Feb 18, 2026 | 7.21 | 7.32 | 7.08 | 7.17 | 7.17 | -0.55% | 1,173,263 |
| Feb 17, 2026 | 7.36 | 7.45 | 7.15 | 7.21 | 7.21 | -1.77% | 1,426,556 |
| Feb 13, 2026 | 7.38 | 7.74 | 7.33 | 7.34 | 7.34 | -0.27% | 1,782,326 |
| Feb 12, 2026 | 7.49 | 7.52 | 7.29 | 7.36 | 7.36 | -0.94% | 1,303,923 |
| Feb 11, 2026 | 7.77 | 7.78 | 7.34 | 7.43 | 7.43 | -3.38% | 2,741,409 |
| Feb 10, 2026 | 7.57 | 7.85 | 7.51 | 7.69 | 7.69 | 1.45% | 1,912,711 |
| Feb 9, 2026 | 7.66 | 7.72 | 7.56 | 7.58 | 7.58 | -1.43% | 1,337,544 |
| Feb 6, 2026 | 7.48 | 7.72 | 7.40 | 7.69 | 7.69 | 4.63% | 1,574,161 |
| Feb 5, 2026 | 7.77 | 7.92 | 7.33 | 7.35 | 7.35 | -6.25% | 1,821,901 |
| Feb 4, 2026 | 8.22 | 8.27 | 7.73 | 7.84 | 7.84 | -3.45% | 2,183,725 |
| Feb 3, 2026 | 8.23 | 8.34 | 8.06 | 8.12 | 8.12 | -0.61% | 1,583,618 |
| Feb 2, 2026 | 8.09 | 8.53 | 8.04 | 8.17 | 8.17 | 5.28% | 3,485,198 |
| Jan 30, 2026 | 8.09 | 8.15 | 7.66 | 7.76 | 7.76 | -3.24% | 2,356,760 |
| Jan 29, 2026 | 7.75 | 8.14 | 7.75 | 8.02 | 8.02 | 3.48% | 2,850,317 |
| Jan 28, 2026 | 7.77 | 7.92 | 7.71 | 7.75 | 7.75 | - | 1,909,091 |
| Jan 27, 2026 | 7.76 | 7.89 | 7.58 | 7.75 | 7.75 | -0.13% | 2,646,201 |
| Jan 26, 2026 | 7.27 | 7.78 | 7.18 | 7.76 | 7.76 | 6.74% | 2,929,556 |
| Jan 23, 2026 | 7.36 | 7.52 | 7.15 | 7.27 | 7.27 | -2.28% | 2,515,169 |
| Jan 22, 2026 | 7.35 | 7.59 | 7.28 | 7.44 | 7.44 | 1.50% | 2,720,335 |
| Jan 21, 2026 | 6.88 | 7.34 | 6.82 | 7.33 | 7.33 | 6.54% | 2,807,333 |
| Jan 20, 2026 | 6.56 | 6.90 | 6.55 | 6.88 | 6.88 | 1.47% | 2,335,246 |
| Jan 16, 2026 | 6.95 | 7.08 | 6.77 | 6.78 | 6.78 | -3.28% | 2,889,627 |
| Jan 15, 2026 | 7.09 | 7.21 | 6.90 | 7.01 | 7.01 | -1.13% | 3,309,063 |
| Jan 14, 2026 | 7.05 | 7.44 | 7.04 | 7.09 | 7.09 | 0.42% | 3,497,725 |
| Jan 13, 2026 | 7.15 | 7.31 | 7.05 | 7.06 | 7.06 | -1.26% | 2,763,683 |
| Jan 12, 2026 | 7.58 | 7.59 | 7.01 | 7.15 | 7.15 | -6.29% | 5,288,141 |
| Jan 9, 2026 | 7.61 | 8.17 | 7.60 | 7.63 | 7.63 | 1.60% | 8,341,375 |
| Jan 8, 2026 | 8.74 | 9.41 | 7.22 | 7.51 | 7.51 | -32.77% | 23,664,063 |
| Jan 7, 2026 | 11.33 | 11.58 | 10.94 | 11.17 | 11.17 | -0.80% | 2,476,002 |
| Jan 6, 2026 | 12.29 | 12.29 | 11.19 | 11.26 | 11.26 | -7.63% | 4,114,009 |
| Jan 5, 2026 | 12.19 | 12.23 | 11.70 | 12.19 | 12.19 | 0.25% | 2,262,980 |
| Jan 2, 2026 | 11.81 | 12.29 | 11.74 | 12.16 | 12.16 | 4.56% | 2,157,120 |
| Dec 31, 2025 | 12.40 | 12.45 | 11.62 | 11.63 | 11.63 | -6.81% | 3,602,304 |
| Dec 30, 2025 | 12.74 | 13.02 | 12.46 | 12.48 | 12.48 | -1.96% | 2,285,184 |
| Dec 29, 2025 | 12.50 | 12.82 | 12.36 | 12.73 | 12.73 | 1.60% | 2,173,429 |
| Dec 26, 2025 | 12.20 | 12.61 | 12.07 | 12.53 | 12.53 | 2.79% | 1,952,258 |
| Dec 24, 2025 | 12.09 | 12.24 | 12.00 | 12.19 | 12.19 | 1.75% | 957,669 |
| Dec 23, 2025 | 12.35 | 12.35 | 11.78 | 11.98 | 11.98 | -3.31% | 1,713,713 |
| Dec 22, 2025 | 12.02 | 12.51 | 11.83 | 12.39 | 12.39 | 3.08% | 1,775,423 |
| Dec 19, 2025 | 11.86 | 12.08 | 11.75 | 12.02 | 12.02 | 0.84% | 3,686,267 |
| Dec 18, 2025 | 11.57 | 12.05 | 11.52 | 11.92 | 11.92 | 4.10% | 2,753,450 |
| Dec 17, 2025 | 11.44 | 11.64 | 11.31 | 11.45 | 11.45 | 0.09% | 2,273,803 |
| Dec 16, 2025 | 11.31 | 11.60 | 11.30 | 11.44 | 11.44 | 0.97% | 2,143,432 |
| Dec 15, 2025 | 11.52 | 11.54 | 11.04 | 11.33 | 11.33 | -1.39% | 3,239,565 |
| Dec 12, 2025 | 11.91 | 11.91 | 11.49 | 11.49 | 11.49 | -2.13% | 3,554,836 |
| Dec 11, 2025 | 11.45 | 11.81 | 11.36 | 11.74 | 11.74 | 2.35% | 4,109,590 |
| Dec 10, 2025 | 11.45 | 11.54 | 10.90 | 11.47 | 11.47 | -1.29% | 3,587,356 |
| Dec 9, 2025 | 11.28 | 12.10 | 11.09 | 11.62 | 11.62 | 3.20% | 5,826,322 |
| Dec 8, 2025 | 10.76 | 11.31 | 10.65 | 11.26 | 11.26 | 6.63% | 2,983,979 |
| Dec 5, 2025 | 10.63 | 10.78 | 10.38 | 10.56 | 10.56 | -0.75% | 1,610,866 |
| Dec 4, 2025 | 10.33 | 10.76 | 10.27 | 10.64 | 10.64 | 3.10% | 2,462,675 |
| 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 |