CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.57
-0.25 (-3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
7.60
+0.03 (0.40%)
After-hours: Apr 28, 2026, 7:47 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.89 | 7.98 | 7.54 | 7.57 | 7.57 | -3.20% | 1,221,655 |
| Apr 27, 2026 | 7.53 | 7.91 | 7.48 | 7.82 | 7.82 | 5.39% | 1,681,811 |
| Apr 24, 2026 | 7.31 | 7.44 | 7.27 | 7.42 | 7.42 | 1.23% | 656,966 |
| Apr 23, 2026 | 7.49 | 7.54 | 7.30 | 7.33 | 7.33 | -2.14% | 755,147 |
| Apr 22, 2026 | 7.49 | 7.64 | 7.43 | 7.49 | 7.49 | 1.49% | 882,639 |
| Apr 21, 2026 | 7.63 | 7.63 | 7.36 | 7.38 | 7.38 | -2.64% | 798,920 |
| Apr 20, 2026 | 7.32 | 7.71 | 7.27 | 7.58 | 7.58 | 2.57% | 1,043,110 |
| Apr 17, 2026 | 7.27 | 7.44 | 7.05 | 7.39 | 7.39 | 3.65% | 1,263,955 |
| Apr 16, 2026 | 7.26 | 7.34 | 7.12 | 7.13 | 7.13 | -1.38% | 868,598 |
| Apr 15, 2026 | 7.41 | 7.43 | 7.14 | 7.23 | 7.23 | -0.96% | 1,079,583 |
| Apr 14, 2026 | 7.35 | 7.48 | 7.29 | 7.30 | 7.30 | -0.27% | 1,164,629 |
| Apr 13, 2026 | 7.21 | 7.37 | 7.17 | 7.32 | 7.32 | 1.10% | 906,736 |
| Apr 10, 2026 | 7.40 | 7.41 | 7.20 | 7.24 | 7.24 | -1.63% | 636,767 |
| Apr 9, 2026 | 7.23 | 7.38 | 7.20 | 7.36 | 7.36 | 1.80% | 723,307 |
| Apr 8, 2026 | 7.42 | 7.42 | 7.15 | 7.23 | 7.23 | 0.84% | 883,094 |
| Apr 7, 2026 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | 1.27% | 897,536 |
| Apr 6, 2026 | 7.08 | 7.15 | 7.02 | 7.08 | 7.08 | 0.43% | 825,759 |
| Apr 2, 2026 | 6.90 | 7.07 | 6.82 | 7.05 | 7.05 | 0.43% | 1,671,218 |
| Apr 1, 2026 | 6.89 | 7.05 | 6.81 | 7.02 | 7.02 | 3.39% | 1,168,894 |
| Mar 31, 2026 | 6.61 | 6.89 | 6.60 | 6.79 | 6.79 | 3.35% | 1,237,302 |
| Mar 30, 2026 | 6.72 | 6.98 | 6.56 | 6.57 | 6.57 | -2.09% | 1,265,626 |
| Mar 27, 2026 | 6.78 | 6.98 | 6.63 | 6.71 | 6.71 | 0.15% | 1,513,117 |
| Mar 26, 2026 | 6.57 | 6.76 | 6.50 | 6.70 | 6.70 | 1.36% | 1,153,869 |
| Mar 25, 2026 | 6.58 | 6.71 | 6.52 | 6.61 | 6.61 | 2.32% | 918,122 |
| Mar 24, 2026 | 6.38 | 6.48 | 6.31 | 6.46 | 6.46 | 0.62% | 1,273,330 |
| Mar 23, 2026 | 6.33 | 6.51 | 6.28 | 6.42 | 6.42 | 2.72% | 1,428,605 |
| Mar 20, 2026 | 6.21 | 6.33 | 6.16 | 6.25 | 6.25 | -0.79% | 2,013,044 |
| Mar 19, 2026 | 6.37 | 6.48 | 6.25 | 6.30 | 6.30 | -1.10% | 1,257,258 |
| Mar 18, 2026 | 6.40 | 6.43 | 6.21 | 6.37 | 6.37 | -1.39% | 1,348,289 |
| Mar 17, 2026 | 6.57 | 6.62 | 6.43 | 6.46 | 6.46 | -1.22% | 1,353,972 |
| Mar 16, 2026 | 6.50 | 6.60 | 6.45 | 6.54 | 6.54 | 1.40% | 1,200,434 |
| Mar 13, 2026 | 6.40 | 6.49 | 6.22 | 6.45 | 6.45 | 0.78% | 1,899,270 |
| Mar 12, 2026 | 6.59 | 6.62 | 6.30 | 6.40 | 6.40 | -4.33% | 1,420,103 |
| Mar 11, 2026 | 6.73 | 6.83 | 6.51 | 6.69 | 6.69 | -0.45% | 1,395,801 |
| Mar 10, 2026 | 6.62 | 6.86 | 6.55 | 6.72 | 6.72 | 2.44% | 1,821,426 |
| Mar 9, 2026 | 6.28 | 6.60 | 6.14 | 6.56 | 6.56 | 1.55% | 2,720,813 |
| Mar 6, 2026 | 6.31 | 6.46 | 6.13 | 6.46 | 6.46 | 2.54% | 2,566,023 |
| Mar 5, 2026 | 6.35 | 6.55 | 6.13 | 6.30 | 6.30 | -11.52% | 4,220,879 |
| Mar 4, 2026 | 6.97 | 7.21 | 6.92 | 7.12 | 7.12 | 3.04% | 1,311,784 |
| Mar 3, 2026 | 6.92 | 7.12 | 6.80 | 6.91 | 6.91 | -4.16% | 1,581,236 |
| Mar 2, 2026 | 6.97 | 7.22 | 6.80 | 7.21 | 7.21 | 1.12% | 1,242,119 |
| 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 |