CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
10.56
-0.08 (-0.75%)
At close: Dec 5, 2025, 4:00 PM EST
10.60
+0.04 (0.38%)
After-hours: Dec 5, 2025, 7:58 PM EST
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 |
| Sep 25, 2025 | 11.28 | 11.34 | 10.95 | 11.12 | 11.12 | -1.07% | 1,829,601 |
| Sep 24, 2025 | 11.51 | 11.72 | 11.11 | 11.24 | 11.24 | -1.75% | 2,698,028 |
| Sep 23, 2025 | 11.51 | 12.07 | 11.35 | 11.44 | 11.44 | 1.51% | 3,241,229 |
| Sep 22, 2025 | 11.23 | 11.62 | 11.18 | 11.27 | 11.27 | 0.63% | 2,817,699 |
| Sep 19, 2025 | 11.71 | 11.75 | 11.12 | 11.20 | 11.20 | -4.19% | 4,565,871 |
| Sep 18, 2025 | 11.10 | 11.76 | 11.06 | 11.69 | 11.69 | 5.13% | 3,107,692 |
| Sep 17, 2025 | 11.62 | 11.75 | 11.08 | 11.12 | 11.12 | -4.06% | 4,043,120 |
| Sep 16, 2025 | 12.59 | 12.65 | 11.50 | 11.59 | 11.59 | -8.38% | 3,647,891 |
| Sep 15, 2025 | 12.85 | 12.98 | 12.50 | 12.65 | 12.65 | -2.24% | 2,329,998 |
| Sep 12, 2025 | 13.09 | 13.30 | 12.81 | 12.94 | 12.94 | -1.15% | 1,692,928 |
| Sep 11, 2025 | 12.80 | 13.34 | 12.80 | 13.09 | 13.09 | 2.35% | 2,578,414 |
| Sep 10, 2025 | 12.96 | 13.48 | 12.73 | 12.79 | 12.79 | -1.84% | 3,326,622 |
| Sep 9, 2025 | 12.93 | 13.83 | 12.79 | 13.03 | 13.03 | 2.20% | 5,023,965 |
| Sep 8, 2025 | 12.40 | 12.76 | 11.58 | 12.75 | 12.75 | 2.82% | 4,510,361 |
| Sep 5, 2025 | 12.76 | 12.91 | 12.35 | 12.40 | 12.40 | -3.13% | 4,659,709 |
| Sep 4, 2025 | 13.71 | 13.93 | 12.76 | 12.80 | 12.80 | -6.57% | 4,856,688 |
| Sep 3, 2025 | 14.63 | 14.66 | 13.66 | 13.70 | 13.70 | -6.42% | 4,360,483 |
| Sep 2, 2025 | 14.83 | 14.86 | 13.85 | 14.64 | 14.64 | -1.28% | 26,883,405 |
| Aug 29, 2025 | 14.29 | 14.96 | 14.27 | 14.83 | 14.83 | 3.34% | 2,671,471 |
| Aug 28, 2025 | 14.21 | 14.48 | 13.84 | 14.35 | 14.35 | 1.49% | 4,157,656 |
| Aug 27, 2025 | 14.11 | 14.40 | 13.75 | 14.14 | 14.14 | 1.07% | 3,682,957 |
| Aug 26, 2025 | 13.73 | 14.05 | 13.66 | 13.99 | 13.99 | 1.89% | 2,552,447 |
| Aug 25, 2025 | 13.87 | 14.14 | 13.69 | 13.73 | 13.73 | 0.29% | 2,005,329 |
| Aug 22, 2025 | 13.62 | 14.44 | 13.62 | 13.69 | 13.69 | 0.96% | 3,470,276 |
| Aug 21, 2025 | 13.64 | 13.85 | 13.35 | 13.56 | 13.56 | 0.30% | 2,946,317 |
| Aug 20, 2025 | 13.06 | 13.70 | 12.89 | 13.52 | 13.52 | 3.52% | 4,486,846 |
| Aug 19, 2025 | 13.08 | 13.32 | 12.80 | 13.06 | 13.06 | -0.31% | 2,611,286 |
| Aug 18, 2025 | 13.04 | 13.56 | 12.99 | 13.10 | 13.10 | 1.31% | 2,479,194 |
| Aug 15, 2025 | 12.73 | 12.97 | 12.50 | 12.93 | 12.93 | 2.54% | 2,459,201 |
| Aug 14, 2025 | 11.98 | 12.72 | 11.84 | 12.61 | 12.61 | 4.39% | 2,323,579 |
| 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 |