CorMedix Inc. (CRMD)
NASDAQ: CRMD
· Real-Time Price · USD
13.04
-0.06 (-0.46%)
At close: Aug 19, 2025, 3:59 PM
13.06
0.11%
After-hours: Aug 19, 2025, 07:16 PM EDT
CRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.04 | 13.56 | 12.99 | 13.10 | 13.10 | 1.31% | 2,475,472 |
| 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 | 11.83 | 12.61 | 12.61 | 4.39% | 2,323,600 |
| 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% | 4,124,700 |
| 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% | 14,037,800 |
| Aug 6, 2025 | 12.05 | 12.08 | 11.67 | 11.95 | 11.95 | -0.91% | 883,300 |
| Aug 5, 2025 | 12.41 | 12.48 | 11.83 | 12.06 | 12.06 | -2.51% | 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% | 7,225,100 |
| Jul 22, 2025 | 10.90 | 11.15 | 10.70 | 11.06 | 11.06 | 1.10% | 1,805,400 |