CorMedix Inc. CRMD
4.66 USD -0.18 (-3.72%)
Regular-session close
4.71 +0.05 +1.07%
After hours · Nov 13, 4:17 PM ET
4.65 Day range 5.06
4.66 52-week range 12.73
- YTD
- -59.93%
- 1 year
- -58.43%
CRMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.88 | 5.05 | 4.65 | 4.66 | -0.18 | -3.72% | 2,390,875 |
| Nov 12, 2026 | 5.15 | 5.49 | 4.82 | 4.84 | -0.46 | -8.68% | 3,674,535 |
| Nov 11, 2026 | 5.33 | 5.42 | 5.24 | 5.30 | -0.07 | -1.30% | 1,618,545 |
| Nov 10, 2026 | 5.49 | 5.67 | 5.29 | 5.37 | -0.10 | -1.83% | 2,325,306 |
| Nov 9, 2026 | 5.47 | 5.56 | 5.16 | 5.47 | +0.15 | +2.82% | 2,325,920 |
| Nov 6, 2026 | 5.25 | 5.34 | 5.10 | 5.32 | +0.09 | +1.72% | 1,616,500 |
| Nov 5, 2026 | 5.75 | 5.77 | 5.21 | 5.23 | -0.43 | -7.60% | 1,829,300 |
| Nov 4, 2026 | 5.71 | 5.79 | 5.58 | 5.66 | +0.10 | +1.80% | 1,491,200 |
| Nov 3, 2026 | 5.35 | 5.60 | 5.30 | 5.56 | +0.17 | +3.15% | 2,456,900 |
| Nov 2, 2026 | 5.70 | 5.75 | 5.34 | 5.39 | -0.31 | -5.44% | 3,303,800 |
| Oct 30, 2026 | 7.68 | 7.68 | 5.63 | 5.70 | -1.94 | -25.39% | 7,014,600 |
| Oct 29, 2026 | 8.34 | 8.35 | 7.46 | 7.64 | -0.56 | -6.83% | 1,886,200 |
| Oct 28, 2026 | 7.95 | 8.22 | 7.90 | 8.20 | +0.20 | +2.50% | 1,156,800 |
| Oct 27, 2026 | 7.91 | 8.11 | 7.80 | 8.00 | +0.06 | +0.76% | 1,002,300 |
| Oct 26, 2026 | 8.06 | 8.09 | 7.76 | 7.94 | +0.09 | +1.15% | 1,130,300 |
| Oct 23, 2026 | 8.01 | 8.11 | 7.79 | 7.85 | -0.25 | -3.09% | 894,300 |
| Oct 22, 2026 | 7.86 | 8.12 | 7.76 | 8.10 | +0.31 | +3.98% | 1,092,000 |
| Oct 21, 2026 | 7.55 | 7.85 | 7.51 | 7.79 | +0.22 | +2.91% | 1,049,200 |
| Oct 20, 2026 | 7.38 | 7.61 | 7.38 | 7.57 | +0.19 | +2.57% | 971,100 |
| Oct 19, 2026 | 7.26 | 7.57 | 7.25 | 7.38 | +0.12 | +1.65% | 1,471,900 |
| Oct 16, 2026 | 7.47 | 7.47 | 7.24 | 7.26 | -0.20 | -2.68% | 1,140,400 |
| Oct 15, 2026 | 7.49 | 7.70 | 7.43 | 7.46 | +0.07 | +0.95% | 1,466,200 |
| Oct 14, 2026 | 7.36 | 7.53 | 7.27 | 7.39 | 0.00 | 0.00% | 1,124,900 |
| Oct 13, 2026 | 7.43 | 7.55 | 7.33 | 7.39 | -0.07 | -0.94% | 1,415,700 |
| Oct 12, 2026 | 7.41 | 7.60 | 7.16 | 7.46 | +0.08 | +1.08% | 1,592,000 |
| Oct 9, 2026 | 7.32 | 7.46 | 7.26 | 7.38 | +0.06 | +0.82% | 1,194,400 |
| Oct 8, 2026 | 7.28 | 7.36 | 7.18 | 7.32 | +0.04 | +0.55% | 1,018,300 |
| Oct 7, 2026 | 7.27 | 7.31 | 7.18 | 7.28 | 0.00 | 0.00% | 833,000 |
| Oct 6, 2026 | 7.38 | 7.40 | 7.13 | 7.28 | +0.02 | +0.28% | 744,300 |
| Oct 5, 2026 | 7.18 | 7.33 | 7.06 | 7.26 | +0.07 | +0.97% | 1,256,000 |
| Oct 2, 2026 | 7.45 | 7.45 | 7.17 | 7.19 | -0.23 | -3.10% | 1,125,200 |
| Oct 1, 2026 | 7.65 | 7.69 | 7.40 | 7.42 | -0.28 | -3.64% | 1,051,100 |
| Sep 30, 2026 | 7.95 | 7.95 | 7.66 | 7.70 | -0.23 | -2.90% | 948,400 |
| Sep 29, 2026 | 7.91 | 7.96 | 7.82 | 7.93 | +0.04 | +0.51% | 817,400 |
| Sep 28, 2026 | 7.77 | 7.90 | 7.77 | 7.89 | +0.04 | +0.51% | 485,000 |
| Sep 25, 2026 | 7.79 | 7.90 | 7.69 | 7.85 | +0.08 | +1.03% | 606,600 |
| Sep 24, 2026 | 7.70 | 7.79 | 7.62 | 7.77 | +0.08 | +1.04% | 946,500 |
| Sep 23, 2026 | 8.03 | 8.19 | 7.63 | 7.69 | -0.09 | -1.16% | 812,400 |
| Sep 22, 2026 | 7.83 | 7.83 | 7.69 | 7.78 | +0.01 | +0.13% | 788,900 |
| Sep 21, 2026 | 7.72 | 7.82 | 7.62 | 7.77 | +0.05 | +0.65% | 505,700 |
| Sep 18, 2026 | 7.65 | 7.79 | 7.62 | 7.72 | -0.07 | -0.90% | 1,806,500 |
| Sep 17, 2026 | 7.86 | 7.92 | 7.70 | 7.79 | -0.03 | -0.38% | 684,700 |
| Sep 16, 2026 | 7.78 | 7.87 | 7.72 | 7.82 | +0.06 | +0.77% | 664,400 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.71 | 7.76 | -0.13 | -1.65% | 717,700 |
| Sep 14, 2026 | 7.83 | 7.95 | 7.75 | 7.89 | +0.06 | +0.77% | 920,200 |
| Sep 11, 2026 | 8.04 | 8.06 | 7.82 | 7.83 | -0.13 | -1.63% | 820,500 |
| Sep 10, 2026 | 8.11 | 8.12 | 7.92 | 7.96 | -0.17 | -2.09% | 857,300 |
| Sep 9, 2026 | 8.18 | 8.33 | 8.08 | 8.13 | -0.05 | -0.61% | 928,200 |
| Sep 8, 2026 | 8.28 | 8.37 | 8.11 | 8.18 | -0.25 | -2.97% | 1,101,000 |
| Sep 4, 2026 | 8.45 | 8.61 | 8.31 | 8.43 | -0.04 | -0.47% | 792,800 |
| Sep 3, 2026 | 8.69 | 8.75 | 8.43 | 8.47 | -0.14 | -1.63% | 706,700 |
| Sep 2, 2026 | 8.40 | 8.62 | 8.33 | 8.61 | +0.23 | +2.74% | 1,102,000 |
| Sep 1, 2026 | 8.25 | 8.49 | 8.18 | 8.38 | +0.12 | +1.45% | 880,400 |
| Aug 31, 2026 | 8.26 | 8.29 | 8.06 | 8.26 | -0.04 | -0.48% | 980,500 |
| Aug 28, 2026 | 8.28 | 8.40 | 8.19 | 8.30 | -0.01 | -0.12% | 775,800 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.28 | 8.31 | -0.08 | -0.95% | 703,900 |
| Aug 26, 2026 | 8.60 | 8.61 | 8.37 | 8.39 | -0.17 | -1.99% | 865,400 |
| Aug 25, 2026 | 8.35 | 8.58 | 8.28 | 8.56 | +0.28 | +3.38% | 1,235,300 |
| Aug 24, 2026 | 8.28 | 8.50 | 8.18 | 8.28 | +0.08 | +0.98% | 1,012,300 |
| Aug 21, 2026 | 8.29 | 8.41 | 8.16 | 8.20 | -0.03 | -0.36% | 1,496,600 |
| Aug 20, 2026 | 8.49 | 8.54 | 8.19 | 8.23 | -0.29 | -3.40% | 1,006,400 |
| Aug 19, 2026 | 8.30 | 8.53 | 8.11 | 8.52 | +0.35 | +4.28% | 1,467,100 |
| Aug 18, 2026 | 7.71 | 8.27 | 7.71 | 8.17 | +0.50 | +6.52% | 2,033,400 |
| Aug 17, 2026 | 7.55 | 8.11 | 7.48 | 7.67 | +0.13 | +1.72% | 2,173,700 |
| Aug 14, 2026 | 8.05 | 8.20 | 7.46 | 7.54 | -0.60 | -7.37% | 2,701,400 |
65 days, newest first. Daily bars as drawn on the CRMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.