CorMedix Inc. (CRMD)
NASDAQ: CRMD
· Real-Time Price · USD
11.34
0.29 (2.62%)
At close: Oct 03, 2025, 3:59 PM
11.32
-0.18%
After-hours: Oct 03, 2025, 07:48 PM EDT
CRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.13 | 11.42 | 11.00 | 11.34 | 11.34 | 2.62% | 2,014,955 |
| Oct 2, 2025 | 11.10 | 11.19 | 10.95 | 11.05 | 11.05 | 0.00% | 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% | 2,817,700 |
| Sep 19, 2025 | 11.71 | 11.75 | 11.12 | 11.20 | 11.20 | -4.19% | 4,565,900 |
| Sep 18, 2025 | 11.10 | 11.76 | 11.06 | 11.69 | 11.69 | 5.13% | 3,107,700 |
| 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% | 3,647,900 |
| Sep 15, 2025 | 12.85 | 12.98 | 12.50 | 12.65 | 12.65 | -2.24% | 2,330,000 |
| 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% | 5,024,000 |
| Sep 8, 2025 | 12.40 | 12.76 | 11.58 | 12.75 | 12.75 | 2.82% | 4,510,400 |
Page 1 of 136