CorMedix Inc. (CRMD)
NASDAQ: CRMD · Real-Time Price · USD
7.85
+0.13 (1.68%)
At close: Jun 26, 2026, 4:00 PM EDT
7.84
-0.01 (-0.13%)
After-hours: Jun 26, 2026, 7:49 PM EDT
CorMedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.73 | 7.97 | 7.59 | 7.85 | 7.85 | 1.68% | 4,576,823 |
| Jun 25, 2026 | 8.53 | 8.53 | 7.63 | 7.72 | 7.72 | -7.99% | 3,042,329 |
| Jun 24, 2026 | 8.69 | 8.82 | 8.39 | 8.39 | 8.39 | -2.44% | 1,382,568 |
| Jun 23, 2026 | 8.75 | 8.96 | 8.60 | 8.60 | 8.60 | -2.49% | 1,272,538 |
| Jun 22, 2026 | 8.70 | 9.06 | 8.70 | 8.82 | 8.82 | 1.73% | 1,957,827 |
| Jun 18, 2026 | 8.84 | 8.85 | 8.65 | 8.67 | 8.67 | - | 2,521,886 |
| Jun 17, 2026 | 8.66 | 8.81 | 8.64 | 8.67 | 8.67 | 0.12% | 1,189,005 |
| Jun 16, 2026 | 8.60 | 8.70 | 8.46 | 8.66 | 8.66 | 0.81% | 847,801 |
| Jun 15, 2026 | 8.91 | 8.91 | 8.49 | 8.59 | 8.59 | -1.72% | 1,412,783 |
| Jun 12, 2026 | 8.95 | 9.01 | 8.72 | 8.74 | 8.74 | -2.46% | 969,813 |
| Jun 11, 2026 | 8.81 | 9.09 | 8.73 | 8.96 | 8.96 | 2.17% | 1,237,932 |
| Jun 10, 2026 | 8.65 | 8.98 | 8.61 | 8.77 | 8.77 | 1.39% | 1,317,079 |
| Jun 9, 2026 | 8.61 | 8.83 | 8.46 | 8.65 | 8.65 | 1.29% | 1,412,758 |
| Jun 8, 2026 | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | 2.15% | 1,773,860 |
| Jun 5, 2026 | 8.59 | 8.68 | 8.33 | 8.36 | 8.36 | -2.11% | 906,183 |
| Jun 4, 2026 | 8.28 | 8.75 | 8.15 | 8.54 | 8.54 | 3.77% | 1,446,830 |
| Jun 3, 2026 | 8.19 | 8.27 | 8.09 | 8.23 | 8.23 | 0.73% | 835,955 |
| Jun 2, 2026 | 8.40 | 8.41 | 8.10 | 8.17 | 8.17 | -3.31% | 964,191 |
| Jun 1, 2026 | 8.40 | 8.55 | 8.34 | 8.45 | 8.45 | 0.12% | 1,196,534 |
| May 29, 2026 | 8.41 | 8.48 | 8.26 | 8.44 | 8.44 | 0.24% | 1,041,519 |
| May 28, 2026 | 8.43 | 8.55 | 8.36 | 8.42 | 8.42 | -0.47% | 1,287,664 |
| May 27, 2026 | 8.29 | 8.54 | 8.25 | 8.46 | 8.46 | 2.30% | 1,088,878 |
| May 26, 2026 | 8.07 | 8.30 | 8.02 | 8.27 | 8.27 | 3.63% | 1,313,577 |
| May 22, 2026 | 8.06 | 8.14 | 7.97 | 7.98 | 7.98 | -0.99% | 826,229 |
| May 21, 2026 | 7.89 | 8.08 | 7.77 | 8.06 | 8.06 | 1.64% | 1,386,610 |
| May 20, 2026 | 7.90 | 8.04 | 7.64 | 7.93 | 7.93 | 1.41% | 1,418,725 |
| May 19, 2026 | 7.91 | 8.03 | 7.77 | 7.82 | 7.82 | -1.14% | 1,737,278 |
| May 18, 2026 | 7.60 | 7.99 | 7.52 | 7.91 | 7.91 | 4.77% | 2,004,543 |
| May 15, 2026 | 7.95 | 8.21 | 7.51 | 7.55 | 7.55 | -4.79% | 2,835,692 |
| May 14, 2026 | 8.55 | 8.94 | 7.86 | 7.93 | 7.93 | 5.73% | 4,321,451 |
| May 13, 2026 | 7.53 | 7.65 | 7.43 | 7.50 | 7.50 | -0.13% | 1,127,583 |
| May 12, 2026 | 7.65 | 7.65 | 7.43 | 7.51 | 7.51 | -1.96% | 1,190,624 |
| May 11, 2026 | 7.90 | 8.09 | 7.64 | 7.66 | 7.66 | -3.28% | 1,112,420 |
| May 8, 2026 | 8.03 | 8.15 | 7.82 | 7.92 | 7.92 | - | 858,922 |
| May 7, 2026 | 8.05 | 8.13 | 7.85 | 7.92 | 7.92 | -1.61% | 893,174 |
| May 6, 2026 | 7.85 | 8.11 | 7.81 | 8.05 | 8.05 | 4.14% | 1,164,884 |
| May 5, 2026 | 7.90 | 7.93 | 7.68 | 7.73 | 7.73 | -2.15% | 850,281 |
| May 4, 2026 | 7.75 | 8.04 | 7.62 | 7.90 | 7.90 | 1.41% | 1,100,568 |
| May 1, 2026 | 7.65 | 7.85 | 7.61 | 7.79 | 7.79 | 2.64% | 735,949 |
| Apr 30, 2026 | 7.54 | 7.66 | 7.51 | 7.59 | 7.59 | 1.47% | 636,483 |
| Apr 29, 2026 | 7.58 | 7.63 | 7.43 | 7.48 | 7.48 | -1.19% | 1,002,626 |
| Apr 28, 2026 | 7.89 | 7.98 | 7.54 | 7.57 | 7.57 | -3.20% | 1,222,628 |
| Apr 27, 2026 | 7.53 | 7.91 | 7.48 | 7.82 | 7.82 | 5.39% | 1,689,470 |
| 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 |