NASDAQ : CRMD
CorMedix Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 595.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CorMedix Inc. (CRMD) closed at 5.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.7 | 5.75 | 5.34 | 5.39 | 3,304,299 | -5.36% |
| 2026-10-30 | 7.68 | 7.68 | 5.63 | 5.695 | 7,017,384 | -25.46% |
| 2026-10-29 | 8.34 | 8.355 | 7.455 | 7.64 | 1,887,156 | -6.83% |
| 2026-10-28 | 7.95 | 8.22 | 7.9 | 8.2 | 1,158,418 | +2.50% |
| 2026-10-27 | 7.91 | 8.11 | 7.8 | 8 | 1,002,475 | +0.76% |
| 2026-10-26 | 8.06 | 8.09 | 7.762 | 7.94 | 1,130,293 | +1.15% |
| 2026-10-23 | 8.01 | 8.11 | 7.79 | 7.85 | 894,539 | -3.09% |
| 2026-10-22 | 7.86 | 8.12 | 7.76 | 8.1 | 1,092,198 | +3.98% |
| 2026-10-21 | 7.55 | 7.845 | 7.514 | 7.79 | 1,049,666 | +2.91% |
| 2026-10-20 | 7.38 | 7.61 | 7.38 | 7.57 | 971,708 | +2.57% |
| 2026-10-19 | 7.26 | 7.57 | 7.25 | 7.38 | 1,472,392 | +1.65% |
| 2026-10-16 | 7.47 | 7.47 | 7.235 | 7.26 | 1,139,657 | -2.68% |
| 2026-10-15 | 7.49 | 7.695 | 7.43 | 7.46 | 1,466,191 | +0.95% |
| 2026-10-14 | 7.36 | 7.53 | 7.27 | 7.39 | 1,124,883 | +0.00% |
| 2026-10-13 | 7.43 | 7.545 | 7.33 | 7.39 | 1,412,853 | -0.94% |
| 2026-10-12 | 7.41 | 7.6 | 7.157 | 7.46 | 1,591,528 | +1.08% |
| 2026-10-09 | 7.32 | 7.455 | 7.26 | 7.38 | 1,194,442 | +0.82% |
| 2026-10-08 | 7.28 | 7.36 | 7.18 | 7.32 | 1,018,260 | +0.55% |
| 2026-10-07 | 7.27 | 7.31 | 7.18 | 7.28 | 832,890 | +0.00% |
| 2026-10-06 | 7.38 | 7.4 | 7.125 | 7.28 | 740,624 | +0.28% |
| 2026-10-05 | 7.18 | 7.33 | 7.055 | 7.26 | 1,255,991 | +0.97% |
| 2026-10-02 | 7.45 | 7.45 | 7.165 | 7.19 | 1,125,335 | -3.10% |
| 2026-10-01 | 7.65 | 7.685 | 7.4 | 7.42 | 1,052,573 | -3.64% |
| 2026-09-30 | 7.95 | 7.95 | 7.66 | 7.7 | 948,364 | -2.90% |
| 2026-09-29 | 7.91 | 7.96 | 7.82 | 7.93 | 817,426 | +0.51% |
| 2026-09-28 | 7.772 | 7.9 | 7.772 | 7.89 | 485,279 | +0.51% |
| 2026-09-25 | 7.79 | 7.9 | 7.69 | 7.85 | 606,652 | +1.03% |
| 2026-09-24 | 7.7 | 7.785 | 7.62 | 7.77 | 946,580 | +1.04% |
| 2026-09-23 | 8.025 | 8.185 | 7.625 | 7.69 | 812,571 | -1.16% |
| 2026-09-22 | 7.83 | 7.83 | 7.69 | 7.78 | 788,926 | +0.13% |
| 2026-09-21 | 7.72 | 7.82 | 7.62 | 7.77 | 505,842 | +0.65% |
| 2026-09-18 | 7.65 | 7.79 | 7.62 | 7.72 | 1,806,488 | -0.90% |
| 2026-09-17 | 7.86 | 7.92 | 7.695 | 7.79 | 684,745 | -0.38% |
| 2026-09-16 | 7.78 | 7.87 | 7.72 | 7.82 | 664,712 | +0.77% |
| 2026-09-15 | 7.9 | 7.9 | 7.71 | 7.76 | 718,708 | -1.65% |
| 2026-09-14 | 7.83 | 7.945 | 7.748 | 7.89 | 920,272 | +0.83% |
| 2026-09-11 | 8.04 | 8.06 | 7.82 | 7.825 | 820,993 | -1.70% |
| 2026-09-10 | 8.11 | 8.12 | 7.92 | 7.96 | 857,257 | -2.09% |
| 2026-09-09 | 8.18 | 8.33 | 8.08 | 8.13 | 928,241 | -0.61% |
| 2026-09-08 | 8.28 | 8.37 | 8.11 | 8.18 | 1,101,106 | -2.97% |
| 2026-09-04 | 8.45 | 8.605 | 8.31 | 8.43 | 792,913 | -0.47% |
| 2026-09-03 | 8.69 | 8.745 | 8.43 | 8.47 | 707,673 | -1.63% |
| 2026-09-02 | 8.4 | 8.62 | 8.33 | 8.61 | 1,102,064 | +2.74% |
| 2026-09-01 | 8.25 | 8.49 | 8.18 | 8.38 | 880,480 | +1.45% |
| 2026-08-31 | 8.26 | 8.29 | 8.06 | 8.26 | 980,535 | -0.48% |
| 2026-08-28 | 8.28 | 8.395 | 8.185 | 8.3 | 780,215 | -0.12% |
| 2026-08-27 | 8.49 | 8.49 | 8.28 | 8.31 | 707,586 | -0.95% |
| 2026-08-26 | 8.6 | 8.605 | 8.37 | 8.39 | 865,512 | -1.99% |
| 2026-08-25 | 8.35 | 8.575 | 8.28 | 8.56 | 1,235,615 | +3.38% |
| 2026-08-24 | 8.28 | 8.495 | 8.18 | 8.28 | 1,012,332 | +0.98% |
| 2026-08-21 | 8.29 | 8.41 | 8.155 | 8.2 | 1,496,715 | -0.36% |
| 2026-08-20 | 8.49 | 8.545 | 8.19 | 8.23 | 1,006,384 | -3.40% |
| 2026-08-19 | 8.3 | 8.53 | 8.11 | 8.52 | 1,467,119 | +4.28% |
| 2026-08-18 | 7.71 | 8.27 | 7.71 | 8.17 | 2,033,422 | +6.52% |
| 2026-08-17 | 7.55 | 8.11 | 7.48 | 7.67 | 2,173,712 | +1.72% |
| 2026-08-14 | 8.05 | 8.198 | 7.46 | 7.54 | 2,701,417 | -7.37% |
| 2026-08-13 | 8.39 | 8.98 | 7.76 | 8.14 | 6,069,943 | +14.65% |
| 2026-08-12 | 7.3 | 7.31 | 7.1 | 7.1 | 1,353,419 | -2.74% |
| 2026-08-11 | 7.6 | 7.62 | 7.25 | 7.3 | 1,182,274 | -3.05% |
| 2026-08-10 | 7.4 | 7.55 | 7.31 | 7.53 | 842,650 | +1.21% |
| 2026-08-07 | 7.58 | 7.585 | 7.395 | 7.44 | 740,966 | -0.93% |
| 2026-08-06 | 7.43 | 7.52 | 7.38 | 7.51 | 702,374 | +1.35% |
| 2026-08-05 | 7.52 | 7.57 | 7.37 | 7.41 | 615,544 | -1.46% |
| 2026-08-04 | 7.6 | 7.66 | 7.48 | 7.52 | 651,739 | -0.40% |
| 2026-08-03 | 7.6 | 7.635 | 7.4 | 7.55 | 856,106 | +0.27% |
| 2026-07-31 | 7.49 | 7.55 | 7.3 | 7.53 | 637,870 | +0.53% |
| 2026-07-30 | 7.28 | 7.585 | 7.23 | 7.49 | 1,182,763 | +4.17% |
| 2026-07-29 | 7.36 | 7.433 | 7.13 | 7.19 | 1,362,491 | -2.18% |
| 2026-07-28 | 7.6 | 7.69 | 7.27 | 7.35 | 1,251,835 | -3.29% |
| 2026-07-27 | 8 | 8.12 | 7.58 | 7.6 | 1,183,744 | -3.43% |
| 2026-07-24 | 8.07 | 8.085 | 7.83 | 7.87 | 625,290 | -2.24% |
| 2026-07-23 | 7.85 | 8.073 | 7.76 | 8.05 | 698,511 | +1.39% |
| 2026-07-22 | 8.18 | 8.195 | 7.86 | 7.94 | 860,115 | -3.05% |
| 2026-07-21 | 7.82 | 8.21 | 7.82 | 8.19 | 1,038,432 | +5.27% |
| 2026-07-20 | 8.48 | 8.53 | 7.69 | 7.78 | 1,156,381 | -7.60% |
| 2026-07-17 | 8.14 | 8.53 | 8.14 | 8.42 | 694,737 | +1.57% |
| 2026-07-16 | 8.39 | 8.5 | 8.25 | 8.29 | 874,704 | -1.54% |
| 2026-07-15 | 8.26 | 8.43 | 8.11 | 8.42 | 648,439 | +1.81% |
| 2026-07-14 | 8.29 | 8.43 | 8.22 | 8.27 | 806,842 | -0.60% |
| 2026-07-13 | 8.28 | 8.41 | 8.22 | 8.32 | 886,189 | -0.95% |
| 2026-07-10 | 8.68 | 8.72 | 8.22 | 8.4 | 808,448 | -3.11% |
| 2026-07-09 | 8.86 | 8.93 | 8.67 | 8.67 | 811,522 | -1.81% |
| 2026-07-08 | 8.91 | 8.98 | 8.76 | 8.83 | 824,494 | -0.45% |
| 2026-07-07 | 8.73 | 8.95 | 8.61 | 8.87 | 841,645 | +0.91% |
| 2026-07-06 | 8.73 | 8.89 | 8.535 | 8.79 | 1,180,873 | +0.46% |
| 2026-07-02 | 8.55 | 8.84 | 8.42 | 8.75 | 1,043,904 | +3.31% |
| 2026-07-01 | 7.99 | 8.525 | 7.98 | 8.47 | 1,277,023 | +7.90% |
| 2026-06-30 | 7.65 | 7.86 | 7.58 | 7.85 | 1,359,905 | +2.75% |
| 2026-06-29 | 7.72 | 7.95 | 7.495 | 7.64 | 1,283,598 | -2.68% |
| 2026-06-26 | 7.725 | 7.965 | 7.59 | 7.85 | 4,576,864 | +1.68% |
| 2026-06-25 | 8.525 | 8.525 | 7.625 | 7.72 | 3,042,329 | -7.99% |
| 2026-06-24 | 8.69 | 8.82 | 8.39 | 8.39 | 1,382,568 | -2.44% |
| 2026-06-23 | 8.75 | 8.96 | 8.6 | 8.6 | 1,272,538 | -2.49% |
| 2026-06-22 | 8.7 | 9.06 | 8.7 | 8.82 | 1,957,827 | +1.73% |
| 2026-06-18 | 8.84 | 8.845 | 8.65 | 8.67 | 2,521,886 | +0.00% |
| 2026-06-17 | 8.66 | 8.81 | 8.635 | 8.67 | 1,189,005 | +0.12% |
| 2026-06-16 | 8.6 | 8.695 | 8.46 | 8.66 | 847,801 | +0.81% |
| 2026-06-15 | 8.912 | 8.912 | 8.49 | 8.59 | 1,412,783 | -1.72% |
| 2026-06-12 | 8.95 | 9.005 | 8.72 | 8.74 | 969,813 | -2.46% |
| 2026-06-11 | 8.805 | 9.085 | 8.73 | 8.96 | 1,237,932 | +2.17% |
| 2026-06-10 | 8.65 | 8.98 | 8.61 | 8.77 | 1,317,079 | +1.39% |
| 2026-06-09 | 8.61 | 8.83 | 8.46 | 8.65 | 1,412,758 | +1.29% |
| 2026-06-08 | 8.45 | 8.58 | 8.36 | 8.54 | 1,773,860 | +2.15% |
| 2026-06-05 | 8.59 | 8.68 | 8.33 | 8.36 | 906,183 | -2.11% |
| 2026-06-04 | 8.28 | 8.745 | 8.151 | 8.54 | 1,446,830 | +3.77% |
| 2026-06-03 | 8.19 | 8.27 | 8.09 | 8.23 | 835,955 | +0.73% |
| 2026-06-02 | 8.4 | 8.41 | 8.102 | 8.17 | 964,191 | -3.31% |
| 2026-06-01 | 8.4 | 8.545 | 8.335 | 8.45 | 1,196,534 | +0.12% |
| 2026-05-29 | 8.41 | 8.475 | 8.26 | 8.44 | 1,041,519 | +0.24% |
| 2026-05-28 | 8.43 | 8.55 | 8.36 | 8.42 | 1,287,664 | -0.47% |
| 2026-05-27 | 8.29 | 8.535 | 8.25 | 8.46 | 1,088,878 | +2.30% |
| 2026-05-26 | 8.07 | 8.295 | 8.02 | 8.27 | 1,313,577 | +3.63% |
| 2026-05-22 | 8.06 | 8.14 | 7.965 | 7.98 | 826,229 | -0.99% |
| 2026-05-21 | 7.89 | 8.075 | 7.77 | 8.06 | 1,386,610 | +1.64% |
| 2026-05-20 | 7.9 | 8.04 | 7.64 | 7.93 | 1,418,725 | +1.41% |
| 2026-05-19 | 7.91 | 8.03 | 7.765 | 7.82 | 1,737,278 | -1.14% |
| 2026-05-18 | 7.6 | 7.985 | 7.52 | 7.91 | 2,004,543 | +4.77% |
| 2026-05-15 | 7.95 | 8.21 | 7.505 | 7.55 | 2,835,692 | -4.79% |
| 2026-05-14 | 8.545 | 8.94 | 7.86 | 7.93 | 4,321,451 | +5.73% |
| 2026-05-13 | 7.53 | 7.65 | 7.43 | 7.5 | 1,127,583 | -0.13% |