Dark

CRMD
CorMedix Inc.
stock NASDAQ

Market Open

Aug 5, 2026 2:21:58 PM EDT

7.47USD-0.466%(-0.04)239,653

7.47Bid 7.48Ask 0.01Spread

Pre-market

Aug 5, 2026 9:27:30 AM EDT

7.46USD-0.666%(-0.05)2,451

After-hours

Aug 4, 2026 4:38:30 PM EDT

7.59USD+1.065%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	7.4700	7.530000	7.4100	7.4700	-0.665%	239,653	0.000%
2026-08-04	7.6000	7.660000	7.4800	7.5200	-0.397%	651,739	-0.665%
2026-08-03	7.6000	7.635000	7.4000	7.5500	+0.266%	856,103	-1.060%
2026-07-31	7.4900	7.550000	7.3000	7.5300	+0.534%	637,871	-0.797%
2026-07-30	7.2800	7.585000	7.2300	7.4900	+4.172%	1,182,763	-0.267%
2026-07-29	7.3600	7.432500	7.1300	7.1900	-2.177%	1,362,491	+3.894%
2026-07-28	7.6000	7.690000	7.2700	7.3500	-3.289%	1,251,835	+1.633%
2026-07-27	8.0000	8.120000	7.5800	7.6000	-3.431%	1,183,744	-1.711%
2026-07-24	8.0700	8.085000	7.8300	7.8700	-2.236%	625,291	-5.083%
2026-07-23	7.8500	8.072500	7.7600	8.0500	+1.385%	698,512	-7.205%
2026-07-22	8.1800	8.195000	7.8600	7.9400	-3.053%	860,116	-5.919%
2026-07-21	7.8200	8.210000	7.8200	8.1900	+5.270%	1,038,433	-8.791%
2026-07-20	8.4800	8.530000	7.6900	7.7800	-7.601%	1,156,382	-3.985%
2026-07-17	8.1400	8.530000	8.1400	8.4200	+1.568%	694,737	-11.283%
2026-07-16	8.3900	8.500000	8.2500	8.2900	-1.544%	874,705	-9.891%
2026-07-15	8.2600	8.430000	8.1100	8.4200	+1.814%	648,440	-11.283%
2026-07-14	8.2900	8.430000	8.2200	8.2700	-0.601%	796,749	-9.674%
2026-07-13	8.2800	8.409900	8.2200	8.3200	-0.952%	886,190	-10.216%
2026-07-10	8.6800	8.720000	8.2200	8.4000	-3.114%	808,248	-11.071%
2026-07-09	8.8600	8.930000	8.6700	8.6700	-1.812%	811,522	-13.841%
2026-07-08	8.9100	8.980000	8.7600	8.8300	-0.451%	824,494	-15.402%
2026-07-07	8.7300	8.950000	8.6100	8.8700	+0.910%	841,645	-15.784%
2026-07-06	8.7300	8.890000	8.5350	8.7900	+0.457%	1,180,874	-15.017%
2026-07-02	8.5500	8.840000	8.4200	8.7500	+3.306%	1,043,905	-14.629%
2026-07-01	7.9900	8.525000	7.9800	8.4700	+7.898%	1,277,024	-11.806%
2026-06-30	7.6500	7.860000	7.5800	7.8500	+2.749%	1,359,905	-4.841%
2026-06-29	7.7200	7.950000	7.4950	7.6400	-2.675%	1,283,599	-2.225%
2026-06-26	7.7250	7.965000	7.5900	7.8500	+1.684%	4,576,864	-4.841%
2026-06-25	8.5250	8.525000	7.6250	7.7200	-7.986%	3,042,330	-3.238%
2026-06-24	8.6900	8.820000	8.3900	8.3900	-2.442%	1,382,569	-10.965%
2026-06-23	8.7500	8.960000	8.6000	8.6000	-2.494%	1,272,538	-13.140%
2026-06-22	8.7000	9.060000	8.7000	8.8200	+1.730%	1,957,828	-15.306%
2026-06-18	8.8400	8.845000	8.6500	8.6700	0.000%	2,521,887	-13.841%
2026-06-17	8.6600	8.810000	8.6350	8.6700	+0.115%	1,189,005	-13.841%
2026-06-16	8.6000	8.695000	8.4600	8.6600	+0.815%	847,802	-13.741%
2026-06-15	8.9120	8.912000	8.4900	8.5900	-1.716%	1,412,783	-13.038%
2026-06-12	8.9500	9.005000	8.7200	8.7400	-2.455%	969,814	-14.531%
2026-06-11	8.8050	9.085100	8.7300	8.9600	+2.166%	1,237,933	-16.629%
2026-06-10	8.6500	8.980000	8.6100	8.7700	+1.387%	1,317,080	-14.823%
2026-06-09	8.6100	8.830000	8.4600	8.6500	+1.288%	1,412,758	-13.642%
2026-06-08	8.4500	8.580100	8.3600	8.5400	+2.153%	1,773,861	-12.529%
2026-06-05	8.5900	8.680000	8.3300	8.3600	-2.108%	906,183	-10.646%
2026-06-04	8.2800	8.745000	8.1509	8.5400	+3.767%	1,446,831	-12.529%
2026-06-03	8.1900	8.270000	8.0900	8.2300	+0.734%	835,955	-9.235%
2026-06-02	8.4000	8.410000	8.1020	8.1700	-3.314%	964,192	-8.568%
2026-06-01	8.4000	8.545000	8.3350	8.4500	+0.118%	1,196,535	-11.598%
2026-05-29	8.4100	8.475000	8.2600	8.4400	+0.238%	1,041,519	-11.493%
2026-05-28	8.4300	8.550000	8.3600	8.4200	-0.473%	1,287,664	-11.283%
2026-05-27	8.2900	8.535000	8.2500	8.4600	+2.297%	1,088,878	-11.702%
2026-05-26	8.0700	8.295000	8.0200	8.2700	+3.634%	1,313,577	-9.674%
2026-05-22	8.0600	8.140000	7.9650	7.9800	-0.993%	826,230	-6.391%
2026-05-21	7.8900	8.075000	7.7700	8.0600	+1.639%	1,386,269	-7.320%
2026-05-20	7.9000	8.040000	7.6400	7.9300	+1.407%	1,418,725	-5.801%
2026-05-19	7.9100	8.030000	7.7650	7.8200	-1.138%	1,737,278	-4.476%
2026-05-18	7.6000	7.985000	7.5200	7.9100	+4.768%	2,004,544	-5.563%
2026-05-15	7.9500	8.210000	7.5050	7.5500	-4.792%	2,835,693	-1.060%
2026-05-14	8.5450	8.940000	7.8600	7.9300	+5.733%	4,321,452	-5.801%
2026-05-13	7.5300	7.650000	7.4300	7.5000	-0.133%	1,127,583	-0.400%
2026-05-12	7.6500	7.650000	7.4300	7.5100	-1.958%	1,190,625	-0.533%
2026-05-11	7.9020	8.090000	7.6350	7.6600	-3.283%	1,112,420	-2.480%
2026-05-08	8.0300	8.150000	7.8200	7.9200	0.000%	858,923	-5.682%
2026-05-07	8.0500	8.130000	7.8487	7.9200	-1.615%	893,175	-5.682%
2026-05-06	7.8500	8.114300	7.8100	8.0500	+4.140%	1,164,884	-7.205%
2026-05-05	7.9000	7.925000	7.6750	7.7300	-2.152%	850,281	-3.364%
2026-05-04	7.7500	8.040000	7.6201	7.9000	+1.412%	1,100,569	-5.443%
2026-05-01	7.6500	7.845000	7.6100	7.7900	+2.635%	735,949	-4.108%
2026-04-30	7.5400	7.660000	7.5100	7.5900	+1.471%	636,483	-1.581%
2026-04-29	7.5800	7.630000	7.4300	7.4800	-1.189%	1,002,627	-0.134%
2026-04-28	7.8900	7.980000	7.5400	7.5700	-3.197%	1,222,629	-1.321%
2026-04-27	7.5300	7.905000	7.4800	7.8200	+5.391%	1,689,047	-4.476%
2026-04-24	7.3100	7.435000	7.2700	7.4200	+1.228%	656,966	+0.674%
2026-04-23	7.4900	7.540000	7.3000	7.3300	-2.136%	755,147	+1.910%
2026-04-22	7.4900	7.640000	7.4250	7.4900	+1.491%	882,639	-0.267%
2026-04-21	7.6250	7.625000	7.3600	7.3800	-2.639%	798,715	+1.220%
2026-04-20	7.3200	7.705000	7.2700	7.5800	+2.571%	1,043,090	-1.451%
2026-04-17	7.2700	7.440000	7.0500	7.3900	+3.647%	1,263,955	+1.083%
2026-04-16	7.2600	7.340000	7.1200	7.1300	-1.383%	868,599	+4.769%
2026-04-15	7.4050	7.430000	7.1400	7.2300	-0.959%	1,079,584	+3.320%
2026-04-14	7.3500	7.480000	7.2900	7.3000	-0.273%	1,164,630	+2.329%
2026-04-13	7.2100	7.370000	7.1700	7.3200	+1.105%	906,636	+2.049%
2026-04-10	7.4000	7.410000	7.2000	7.2400	-1.630%	636,768	+3.177%
2026-04-09	7.2300	7.380000	7.1950	7.3600	+1.798%	723,308	+1.495%
2026-04-08	7.4200	7.420000	7.1500	7.2300	+0.837%	883,094	+3.320%
2026-04-07	7.0600	7.200000	6.9850	7.1700	+1.271%	897,537	+4.184%
2026-04-06	7.0800	7.150000	7.0200	7.0800	+0.426%	825,759	+5.508%
2026-04-02	6.8950	7.065000	6.8200	7.0500	+0.427%	1,671,219	+5.957%
2026-04-01	6.8900	7.050000	6.8050	7.0200	+3.387%	1,168,895	+6.410%
2026-03-31	6.6100	6.890000	6.6000	6.7900	+3.349%	1,237,302	+10.015%
2026-03-30	6.7200	6.980000	6.5600	6.5700	-2.086%	1,265,626	+13.699%
2026-03-27	6.7800	6.980000	6.6300	6.7100	+0.149%	1,513,118	+11.326%
2026-03-26	6.5700	6.762000	6.5020	6.7000	+1.362%	1,153,869	+11.493%
2026-03-25	6.5800	6.705000	6.5157	6.6100	+2.322%	918,122	+13.011%
2026-03-24	6.3800	6.480000	6.3100	6.4600	+0.623%	1,273,331	+15.635%
2026-03-23	6.3300	6.505000	6.2751	6.4200	+2.720%	1,428,605	+16.355%
2026-03-20	6.2100	6.330000	6.1635	6.2500	-0.794%	2,013,220	+19.520%
2026-03-19	6.3700	6.480000	6.2450	6.3000	-1.099%	1,257,258	+18.571%
2026-03-18	6.4000	6.430000	6.2100	6.3700	-1.393%	1,348,289	+17.268%
2026-03-17	6.5700	6.620000	6.4300	6.4600	-1.223%	1,353,973	+15.635%
2026-03-16	6.5000	6.600000	6.4500	6.5400	+1.395%	1,200,435	+14.220%
2026-03-13	6.4000	6.490000	6.2200	6.4500	+0.781%	1,899,270	+15.814%
2026-03-12	6.5900	6.620000	6.3000	6.4000	-4.335%	1,420,103	+16.719%
2026-03-11	6.7300	6.825000	6.5101	6.6900	-0.446%	1,395,802	+11.659%
2026-03-10	6.6200	6.860000	6.5500	6.7200	+2.439%	1,821,427	+11.161%
2026-03-09	6.2800	6.595000	6.1400	6.5600	+1.548%	2,720,814	+13.872%
2026-03-06	6.3100	6.460000	6.1250	6.4600	+2.540%	2,566,023	+15.635%
2026-03-05	6.3500	6.550000	6.1301	6.3000	-11.517%	4,220,880	+18.571%
2026-03-04	6.9700	7.204700	6.9200	7.1200	+3.039%	1,311,784	+4.916%
2026-03-03	6.9200	7.120000	6.8000	6.9100	-4.161%	1,581,237	+8.104%
2026-03-02	6.9700	7.220000	6.8000	7.2100	+1.122%	1,231,041	+3.606%
2026-02-27	7.2000	7.265000	7.0400	7.1300	-2.993%	1,395,873	+4.769%
2026-02-26	7.3200	7.440000	7.2100	7.3500	+0.547%	1,004,356	+1.633%
2026-02-25	7.1300	7.325000	7.0700	7.3100	+3.395%	681,191	+2.189%
2026-02-24	7.0100	7.130000	6.9501	7.0700	+0.856%	969,846	+5.658%
2026-02-23	6.9600	7.125000	6.8900	7.0100	-0.284%	1,169,910	+6.562%
2026-02-20	7.0700	7.220000	6.9500	7.0300	-0.706%	2,059,192	+6.259%
2026-02-19	7.1700	7.210000	7.0601	7.0800	-1.255%	1,212,543	+5.508%
2026-02-18	7.2100	7.320000	7.0800	7.1700	-0.555%	1,173,262	+4.184%
2026-02-17	7.3600	7.450000	7.1500	7.2100	-1.771%	1,426,556	+3.606%
2026-02-13	7.3800	7.740000	7.3250	7.3400	-0.272%	1,782,326	+1.771%
2026-02-12	7.4900	7.520000	7.2900	7.3600	-0.942%	1,303,923	+1.495%
2026-02-11	7.7700	7.780000	7.3400	7.4300	-3.381%	2,741,345	+0.538%
2026-02-10	7.5700	7.850000	7.5100	7.6900	+1.451%	1,912,677	-2.861%
2026-02-09	7.6600	7.720000	7.5600	7.5800	-1.430%	1,332,620	-1.451%
2026-02-06	7.4750	7.720000	7.4000	7.6900	+4.626%	1,574,161	-2.861%
2026-02-05	7.7700	7.920000	7.3300	7.3500	-6.250%	1,821,843	+1.633%
2026-02-04	8.2200	8.270000	7.7312	7.8400	-3.448%	2,183,725	-4.719%
2026-02-03	8.2300	8.340000	8.0550	8.1200	-0.612%	1,583,618	-8.005%
2026-02-02	8.0900	8.530000	8.0400	8.1700	+5.284%	3,485,198	-8.568%
2026-01-30	8.0900	8.150000	7.6601	7.7600	-3.242%	2,356,760	-3.737%
2026-01-29	7.7500	8.140000	7.7500	8.0200	+3.484%	2,850,316	-6.858%
2026-01-28	7.7700	7.920000	7.7100	7.7500	0.000%	1,909,091	-3.613%
2026-01-27	7.7600	7.890000	7.5800	7.7500	-0.129%	2,646,201	-3.613%
2026-01-26	7.2700	7.780000	7.1800	7.7600	+6.740%	2,929,556	-3.737%
2026-01-23	7.3600	7.520000	7.1450	7.2700	-2.285%	2,515,169	+2.751%
2026-01-22	7.3500	7.590000	7.2750	7.4400	+1.501%	2,720,335	+0.403%
2026-01-21	6.8800	7.340000	6.8200	7.3300	+6.541%	2,807,333	+1.910%
2026-01-20	6.5600	6.895000	6.5500	6.8800	+1.475%	2,335,218	+8.576%
2026-01-16	6.9500	7.079900	6.7700	6.7800	-3.281%	2,889,627	+10.177%
2026-01-15	7.0900	7.210000	6.9000	7.0100	-1.128%	3,308,863	+6.562%
2026-01-14	7.0500	7.440000	7.0350	7.0900	+0.425%	3,739,025	+5.360%
2026-01-13	7.1500	7.310000	7.0500	7.0600	-1.259%	2,761,975	+5.807%
2026-01-12	7.5800	7.590000	7.0100	7.1500	-6.291%	5,287,934	+4.476%
2026-01-09	7.6100	8.170000	7.6000	7.6300	+1.598%	8,210,950	-2.097%
2026-01-08	8.7350	9.413000	7.2200	7.5100	-32.766%	23,663,963	-0.533%
2026-01-07	11.3300	11.580000	10.9400	11.1700	-0.799%	2,476,002	-33.124%
2026-01-06	12.2900	12.290000	11.1900	11.2600	-7.629%	4,111,545	-33.659%
2026-01-05	12.1900	12.230000	11.7000	12.1900	+0.247%	2,261,123	-38.720%
2026-01-02	11.8100	12.290000	11.7400	12.1600	+4.557%	2,156,358	-38.569%
2025-12-31	12.4000	12.452000	11.6200	11.6300	-6.811%	3,587,395	-35.770%
2025-12-30	12.7400	13.020000	12.4600	12.4800	-1.964%	2,280,859	-40.144%
2025-12-29	12.5000	12.820000	12.3600	12.7300	+1.596%	2,160,403	-41.320%
2025-12-26	12.2000	12.605000	12.0700	12.5300	+2.789%	1,944,165	-40.383%
2025-12-24	12.0900	12.240300	12.0000	12.1900	+1.753%	954,266	-38.720%
2025-12-23	12.3500	12.350000	11.7800	11.9800	-3.309%	1,709,590	-37.646%
2025-12-22	12.0200	12.505000	11.8300	12.3900	+3.078%	1,770,024	-39.709%
2025-12-19	11.8600	12.075000	11.7500	12.0200	+0.839%	3,685,774	-37.854%
2025-12-18	11.5700	12.050000	11.5200	11.9200	+4.105%	2,752,650	-37.332%
2025-12-17	11.4400	11.639900	11.3100	11.4500	+0.087%	2,272,963	-34.760%
2025-12-16	11.3100	11.600000	11.2950	11.4400	+0.971%	2,143,432	-34.703%
2025-12-15	11.5150	11.540000	11.0400	11.3300	-1.393%	3,239,565	-34.069%
2025-12-12	11.9100	11.910000	11.4900	11.4900	-2.129%	3,554,836	-34.987%
2025-12-11	11.4500	11.810000	11.3600	11.7400	+2.354%	4,109,590	-36.371%
2025-12-10	11.4500	11.539500	10.9000	11.4700	-1.291%	3,587,356	-34.874%
2025-12-09	11.2800	12.095000	11.0900	11.6200	+3.197%	5,824,022	-35.714%
2025-12-08	10.7600	11.310000	10.6500	11.2600	+6.629%	2,983,979	-33.659%
2025-12-05	10.6300	10.780000	10.3800	10.5600	-0.752%	1,610,766	-29.261%
2025-12-04	10.3300	10.755000	10.2700	10.6400	+3.101%	2,462,575	-29.793%
2025-12-03	9.8350	10.360000	9.7500	10.3200	+5.521%	2,153,047	-27.616%
2025-12-02	9.9100	10.100000	9.6750	9.7800	-0.102%	2,458,152	-23.620%
2025-12-01	9.6900	9.850000	9.5600	9.7900	-0.204%	1,918,726	-23.698%
2025-11-28	9.6500	9.880000	9.5600	9.8100	+1.658%	988,157	-23.853%
2025-11-26	9.4400	9.670000	9.3000	9.6500	+2.660%	2,183,636	-22.591%
2025-11-25	9.7200	9.750000	9.2000	9.4000	-4.277%	3,214,494	-20.532%
2025-11-24	9.7200	10.000000	9.7000	9.8200	+1.446%	3,108,740	-23.931%
2025-11-21	9.5300	9.799500	9.4501	9.6800	-0.412%	2,526,173	-22.831%
2025-11-20	10.1400	10.240000	9.5400	9.7200	-3.091%	3,075,292	-23.148%
2025-11-19	10.0900	10.400000	9.8800	10.0300	-0.447%	2,138,887	-25.523%
2025-11-18	9.9800	10.335000	9.9300	10.0750	+0.952%	2,006,018	-25.856%
2025-11-17	11.1700	11.185000	9.8100	9.9800	-11.210%	5,581,566	-25.150%
2025-11-14	10.8300	11.620000	10.7700	11.2400	+0.268%	3,076,240	-33.541%
2025-11-13	11.4200	11.971300	11.1550	11.2100	-1.839%	5,981,980	-33.363%
2025-11-12	11.7400	12.890000	10.7500	11.4200	+2.055%	9,364,489	-34.588%
2025-11-11	11.0400	11.275000	10.9000	11.1900	+0.993%	2,390,426	-33.244%
2025-11-10	10.9400	11.230000	10.8550	11.0800	+2.974%	2,948,572	-32.581%
2025-11-07	10.5900	10.850000	10.5100	10.7600	-0.186%	1,811,915	-30.576%
2025-11-06	11.2500	11.274000	10.6750	10.7800	-3.405%	2,112,009	-30.705%
2025-11-05	11.3600	11.540000	11.1200	11.1600	-2.277%	1,907,906	-33.065%
2025-11-04	11.1900	11.680000	11.0600	11.4200	-1.040%	3,228,496	-34.588%
2025-11-03	11.2200	11.555000	10.8700	11.5400	+3.684%	2,812,899	-35.269%
2025-10-31	11.8200	11.900000	10.9500	11.1300	-4.217%	2,177,244	-32.884%
2025-10-30	11.3800	11.898000	11.3601	11.6200	+2.741%	2,225,019	-35.714%
2025-10-29	11.1650	11.700000	10.9600	11.3100	+1.526%	3,302,339	-33.952%
2025-10-28	11.6500	11.840000	11.0800	11.1400	+0.814%	2,615,663	-32.944%
2025-10-27	11.3000	11.320000	10.9200	11.0500	-1.074%	1,568,713	-32.398%
2025-10-24	11.3400	11.570000	11.0700	11.1700	-1.238%	1,841,804	-33.124%
2025-10-23	11.3000	11.410000	10.9700	11.3100	+0.982%	1,516,839	-33.952%
2025-10-22	11.6100	11.720000	11.0200	11.2000	-3.863%	2,279,659	-33.304%
2025-10-21	12.2500	12.450000	11.5600	11.6500	-4.194%	3,267,152	-35.880%
2025-10-20	11.7800	12.563200	11.2200	12.1600	+19.450%	8,135,067	-38.569%
2025-10-17	10.0000	10.210000	9.8700	10.1800	+0.992%	1,945,039	-26.621%
2025-10-16	10.6500	10.759200	10.0400	10.0800	-4.995%	2,291,641	-25.893%
2025-10-15	10.5700	10.940000	10.5700	10.6100	+0.664%	1,696,721	-29.595%
2025-10-14	10.5000	10.720000	10.4031	10.5400	-0.378%	1,503,653	-29.127%
2025-10-13	10.8100	10.869000	10.3850	10.5800	-1.398%	1,895,473	-29.395%
2025-10-10	10.9800	11.060000	10.5500	10.7300	-2.455%	1,943,935	-30.382%
2025-10-09	11.3000	11.310000	10.9200	11.0000	-2.396%	1,530,411	-32.091%
2025-10-08	11.1500	11.430000	11.1300	11.2700	+1.623%	1,574,809	-33.718%
2025-10-07	11.5000	11.696200	11.0500	11.0900	-4.066%	2,098,224	-32.642%
2025-10-06	11.3400	11.710000	11.2500	11.5600	+1.940%	2,113,439	-35.381%
2025-10-03	11.1300	11.415000	11.0000	11.3400	+2.624%	2,110,877	-34.127%
2025-10-02	11.1000	11.190000	10.9500	11.0500	0.000%	1,779,203	-32.398%
2025-10-01	11.4500	11.500000	11.0000	11.0500	-4.987%	3,951,904	-32.398%
2025-09-30	12.0800	12.290000	11.6100	11.6300	-1.857%	1,915,219	-35.770%
2025-09-29	11.6400	12.000000	11.4100	11.8500	+4.867%	2,574,535	-36.962%
2025-09-26	11.0500	11.380000	10.9592	11.3000	+1.619%	1,904,945	-33.894%
2025-09-25	11.2800	11.340000	10.9500	11.1200	-1.068%	1,829,601	-32.824%
2025-09-24	11.5100	11.720000	11.1100	11.2400	-1.748%	2,698,028	-33.541%
2025-09-23	11.5100	12.070000	11.3500	11.4400	+1.508%	3,241,229	-34.703%
2025-09-22	11.2300	11.620000	11.1800	11.2700	+0.625%	2,817,699	-33.718%
2025-09-19	11.7100	11.749500	11.1200	11.2000	-4.192%	4,565,871	-33.304%
2025-09-18	11.1000	11.760000	11.0603	11.6900	+5.126%	3,107,692	-36.099%
2025-09-17	11.6200	11.745000	11.0800	11.1200	-4.055%	4,043,120	-32.824%
2025-09-16	12.5900	12.650000	11.5000	11.5900	-8.379%	3,647,891	-35.548%
2025-09-15	12.8500	12.980000	12.5000	12.6500	-2.241%	2,329,998	-40.949%
2025-09-12	13.0900	13.300000	12.8100	12.9400	-1.146%	1,692,928	-42.272%
2025-09-11	12.8000	13.340000	12.8000	13.0900	+2.346%	2,578,414	-42.934%
2025-09-10	12.9600	13.475000	12.7301	12.7900	-1.842%	3,326,622	-41.595%
2025-09-09	12.9250	13.830000	12.7900	13.0300	+2.196%	5,023,965	-42.671%
2025-09-08	12.4000	12.760000	11.5800	12.7500	+2.823%	4,510,361	-41.412%
2025-09-05	12.7600	12.910000	12.3500	12.4000	-3.125%	4,659,709	-39.758%
2025-09-04	13.7100	13.930000	12.7600	12.8000	-6.569%	4,856,688	-41.641%
2025-09-03	14.6300	14.660000	13.6600	13.7000	-6.421%	4,360,483	-45.474%
2025-09-02	14.8300	14.860000	13.8500	14.6400	-1.281%	26,883,405	-48.975%
2025-08-29	14.2900	14.960000	14.2676	14.8300	+3.345%	2,671,471	-49.629%
2025-08-28	14.2100	14.480000	13.8400	14.3500	+1.485%	4,157,656	-47.944%
2025-08-27	14.1100	14.400000	13.7500	14.1400	+1.072%	3,682,957	-47.171%
2025-08-26	13.7300	14.050000	13.6600	13.9900	+1.894%	2,552,447	-46.605%
2025-08-25	13.8700	14.140000	13.6910	13.7300	+0.292%	2,005,329	-45.594%
2025-08-22	13.6200	14.440000	13.6200	13.6900	+0.959%	3,470,276	-45.435%
2025-08-21	13.6400	13.848000	13.3536	13.5600	+0.296%	2,946,317	-44.912%
2025-08-20	13.0600	13.700000	12.8871	13.5200	+3.522%	4,486,846	-44.749%
2025-08-19	13.0800	13.320000	12.7950	13.0600	-0.305%	2,611,286	-42.802%
2025-08-18	13.0400	13.560000	12.9900	13.1000	+1.315%	2,479,194	-42.977%
2025-08-15	12.7300	12.970000	12.5000	12.9300	+2.538%	2,459,201	-42.227%
2025-08-14	11.9800	12.720000	11.8345	12.6100	+4.387%	2,323,579	-40.761%
2025-08-13	11.8400	12.500000	11.6300	12.0800	+5.043%	3,269,528	-38.162%
2025-08-12	10.3500	11.550000	10.2900	11.5000	+14.201%	4,322,928	-35.043%
2025-08-11	10.3500	10.350000	9.9350	10.0700	-2.517%	4,124,651	-25.819%
2025-08-08	10.6300	11.230000	9.8192	10.3300	-4.440%	8,505,642	-27.686%
2025-08-07	12.0600	12.085000	9.6050	10.8100	-9.540%	14,037,765	-30.897%
2025-08-06	12.0500	12.080000	11.6700	11.9500	-0.871%	883,288	-37.490%
2025-08-05	12.4100	12.480000	11.8300	12.0550	-2.546%	1,185,746	-38.034%
2025-08-04	11.7200	12.479900	11.7200	12.3700	+6.271%	1,782,500	-39.612%
2025-08-01	11.4700	11.675000	11.1500	11.6400	-0.257%	1,634,988	-35.825%
2025-07-31	11.5000	11.870000	11.5000	11.6700	+1.127%	1,338,388	-35.990%
2025-07-30	11.6300	12.020000	11.4000	11.5400	-0.859%	1,809,670	-35.269%
2025-07-29	12.0100	12.010000	11.5750	11.6400	-2.838%	1,505,219	-35.825%
2025-07-28	11.5300	12.070000	11.3900	11.9800	+4.265%	2,202,006	-37.646%
2025-07-25	11.4800	11.820000	11.3800	11.4900	-0.087%	1,811,621	-34.987%
2025-07-24	11.5500	11.920000	11.3800	11.5000	-1.033%	2,551,370	-35.043%
2025-07-23	11.1400	11.870000	11.0500	11.6200	+5.063%	7,225,060	-35.714%
2025-07-22	10.9000	11.150000	10.7000	11.0600	+1.097%	1,805,377	-32.459%
2025-07-21	10.9100	11.120000	10.8550	10.9400	+0.737%	1,051,901	-31.718%
2025-07-18	11.1000	11.130000	10.8367	10.8600	-1.897%	1,414,182	-31.215%
2025-07-17	11.1500	11.310000	11.0250	11.0700	-0.539%	1,261,214	-32.520%
2025-07-16	11.4800	11.590000	11.0000	11.1300	-2.111%	1,622,337	-32.884%
2025-07-15	11.3600	11.405000	11.1420	11.3700	+0.088%	1,252,511	-34.301%
2025-07-14	11.4100	11.650000	11.2100	11.3600	+1.248%	1,337,308	-34.243%
2025-07-11	11.7000	11.730000	11.1900	11.2200	-4.184%	1,337,963	-33.422%
2025-07-10	11.3300	11.860000	11.1300	11.7100	+3.172%	1,493,885	-36.208%
2025-07-09	11.4000	11.530000	11.2500	11.3500	+0.621%	1,132,168	-34.185%
2025-07-08	11.4800	11.500000	11.2100	11.2800	-1.226%	1,186,809	-33.777%
2025-07-07	11.6201	11.740000	11.3500	11.4200	-1.721%	1,607,442	-34.588%
2025-07-03	11.6300	11.730000	11.3400	11.6200	+0.259%	1,079,245	-35.714%
2025-07-02	11.7600	11.855000	11.4450	11.5900	-1.696%	1,985,904	-35.548%
2025-07-01	12.2300	12.265000	11.7200	11.7900	-4.302%	2,932,429	-36.641%
2025-06-30	12.6350	12.650000	12.1500	12.3200	-1.440%	3,016,005	-39.367%
2025-06-27	12.8600	12.980000	12.1400	12.5000	-16.444%	9,896,096	-40.240%
2025-06-26	15.0500	15.130000	14.5700	14.9600	-0.067%	1,330,025	-50.067%
2025-06-25	15.5600	15.649900	14.9600	14.9700	-4.771%	1,426,201	-50.100%
2025-06-24	16.8900	16.890000	15.6600	15.7200	-5.072%	2,531,184	-52.481%
2025-06-23	16.7400	17.430000	15.7500	16.5600	+21.675%	7,091,502	-54.891%
2025-06-20	13.8700	13.890000	13.3700	13.6100	+0.221%	1,678,393	-45.114%
2025-06-18	13.9800	14.110000	13.4100	13.5800	-2.582%	1,313,135	-44.993%
2025-06-17	14.2500	14.470000	13.8801	13.9400	-2.789%	1,135,064	-46.413%
2025-06-16	14.7600	14.770000	14.1800	14.3400	-1.511%	927,122	-47.908%
2025-06-13	14.6200	14.990000	14.5400	14.5600	-2.019%	1,184,192	-48.695%
2025-06-12	14.4500	14.910000	13.8300	14.8600	+1.851%	1,267,556	-49.731%
2025-06-11	14.9700	15.380000	14.5700	14.5900	-2.015%	1,954,825	-48.801%
2025-06-10	14.4000	15.320000	14.4000	14.8900	+3.763%	3,272,939	-49.832%
2025-06-09	13.9800	14.460000	13.8300	14.3500	+2.647%	1,791,246	-47.944%
2025-06-06	13.3900	13.990000	13.2500	13.9800	+6.070%	2,535,816	-46.567%
2025-06-05	12.3900	13.350000	12.1950	13.1800	+6.462%	2,539,335	-43.323%
2025-06-04	12.5800	12.740000	12.3400	12.3800	-1.824%	934,911	-39.661%
2025-06-03	12.7300	12.900000	12.4600	12.6100	-0.709%	797,923	-40.761%
2025-06-02	12.2700	12.790000	12.1159	12.7000	+4.613%	1,293,629	-41.181%
2025-05-30	12.2100	12.220000	11.8800	12.1400	-0.655%	1,207,409	-38.468%
2025-05-29	12.5300	12.530000	11.9600	12.2200	-1.689%	1,109,336	-38.871%
2025-05-28	12.5200	12.579500	12.3400	12.4300	-0.798%	728,745	-39.903%
2025-05-27	12.5900	12.990000	12.3500	12.5300	+1.375%	1,597,736	-40.383%
2025-05-23	12.1800	12.466000	12.1300	12.3600	+0.816%	520,385	-39.563%
2025-05-22	12.4000	12.490000	12.1300	12.2600	-0.244%	876,736	-39.070%
2025-05-21	12.8100	12.920000	12.2200	12.2900	-4.134%	1,471,940	-39.219%
2025-05-20	12.8700	12.990000	12.5100	12.8200	+0.549%	1,118,225	-41.732%
2025-05-19	12.2500	12.870000	12.1750	12.7500	+3.827%	1,500,372	-41.412%
2025-05-16	11.6500	12.330000	11.6500	12.2800	+5.047%	1,423,660	-39.169%
2025-05-15	11.6600	11.880000	11.3900	11.6900	+0.602%	890,415	-36.099%
2025-05-14	11.6800	11.860000	11.5201	11.6200	-0.086%	888,871	-35.714%
2025-05-13	11.8200	11.880000	11.5400	11.6300	-1.939%	1,070,138	-35.770%
2025-05-12	11.6900	11.900000	11.2101	11.8600	+1.715%	1,918,954	-37.015%
2025-05-09	12.1100	12.310000	11.4200	11.6600	-3.076%	4,579,595	-35.935%
2025-05-08	11.8600	12.290000	11.5800	12.0300	+2.997%	8,091,743	-37.905%
2025-05-07	11.0900	11.750000	10.7100	11.6800	+4.659%	7,052,038	-36.045%
2025-05-06	9.5900	11.400000	9.4850	11.1600	+23.588%	4,189,655	-33.065%
2025-05-05	9.3500	9.390000	8.7200	9.0300	-3.731%	1,891,380	-17.276%
2025-05-02	9.7500	9.820000	9.2500	9.3800	-2.798%	1,548,269	-20.362%
2025-05-01	9.2500	9.780000	9.0500	9.6500	+5.005%	1,724,489	-22.591%
2025-04-30	8.9900	9.255000	8.9900	9.1900	+0.768%	1,167,460	-18.716%
2025-04-29	9.0600	9.190000	8.9373	9.1200	+0.662%	664,851	-18.092%
2025-04-28	9.1500	9.220000	8.7800	9.0600	-0.440%	867,880	-17.550%
2025-04-25	9.0200	9.200000	8.9380	9.1000	-0.546%	1,436,560	-17.912%
2025-04-24	8.5200	9.150000	8.4700	9.1500	+8.284%	1,007,007	-18.361%
2025-04-23	8.6800	8.760000	8.3600	8.4500	-0.588%	1,210,473	-11.598%
2025-04-22	8.1400	8.570000	8.0400	8.5000	+4.423%	1,918,126	-12.118%
2025-04-21	7.6100	8.170000	7.5671	8.1400	+6.128%	1,136,489	-8.231%
2025-04-17	7.4700	7.840000	7.3900	7.6700	+1.995%	2,024,635	-2.608%
2025-04-16	7.3300	7.539400	7.0750	7.5200	+1.622%	1,140,482	-0.665%
2025-04-15	7.1100	7.450000	7.0500	7.4000	+3.787%	1,609,176	+0.946%
2025-04-14	7.0200	7.149900	6.8350	7.1300	+3.184%	1,121,257	+4.769%
2025-04-11	6.8800	6.970000	6.7600	6.9100	+1.023%	727,614	+8.104%
2025-04-10	6.9300	7.070000	6.7000	6.8400	-2.286%	1,147,644	+9.211%
2025-04-09	6.5900	7.180000	6.3200	7.0000	+3.093%	2,137,005	+6.714%
2025-04-08	7.5100	7.710000	6.6949	6.7900	+11.862%	4,176,799	+10.015%
2025-04-07	5.6000	6.285000	5.6000	6.0700	+3.584%	1,570,557	+23.064%
2025-04-04	5.9000	6.026500	5.7300	5.8600	-3.934%	1,174,608	+27.474%
2025-04-03	5.9900	6.210000	5.9700	6.1000	-3.175%	977,406	+22.459%
2025-04-02	6.0200	6.346900	5.8800	6.3000	+3.789%	1,194,747	+18.571%
2025-04-01	6.0800	6.180000	5.9400	6.0700	-1.461%	1,220,981	+23.064%
2025-03-31	6.5900	6.640000	6.0900	6.1600	-8.605%	2,353,854	+21.266%
2025-03-28	6.6200	6.770000	6.3100	6.7400	+0.447%	2,203,493	+10.831%
2025-03-27	7.1100	7.110000	6.6400	6.7100	-6.285%	2,994,380	+11.326%
2025-03-26	7.4600	7.600000	7.0200	7.1600	-2.452%	3,013,608	+4.330%
2025-03-25	8.6900	9.250000	6.9200	7.3400	-31.848%	18,784,049	+1.771%
2025-03-24	11.0900	11.160000	10.6609	10.7700	-1.283%	1,221,126	-30.641%
2025-03-21	10.6900	11.170000	10.6800	10.9100	+0.460%	1,020,634	-31.531%
2025-03-20	10.7800	11.320000	10.5300	10.8600	-1.003%	873,632	-31.215%
2025-03-19	10.4000	11.000000	10.3700	10.9700	+5.177%	798,972	-31.905%
2025-03-18	10.4700	10.780000	10.2110	10.4300	-0.382%	805,053	-28.380%
2025-03-17	10.4600	10.600000	10.3300	10.4700	0.000%	524,616	-28.653%
2025-03-14	10.4700	10.643641	10.2950	10.4700	+0.867%	401,478	-28.653%
2025-03-13	10.8900	10.910000	9.9900	10.3800	-5.378%	657,240	-28.035%
2025-03-12	10.6600	11.000000	10.4100	10.9700	+3.588%	700,233	-31.905%
2025-03-11	10.6100	10.870000	10.2000	10.5900	-1.305%	939,300	-29.462%
2025-03-10	10.5900	10.870000	10.1350	10.7300	+0.187%	925,404	-30.382%
2025-03-07	9.9500	10.850000	9.8100	10.7100	+12.856%	1,456,283	-30.252%
2025-03-06	9.9800	10.020000	9.4600	9.4900	-6.133%	577,409	-21.286%
2025-03-05	9.7400	10.170000	9.7400	10.1100	+2.640%	494,372	-26.113%
2025-03-04	9.4200	9.940000	9.2500	9.8500	+2.711%	635,297	-24.162%
2025-03-03	10.4200	10.500000	9.5800	9.5900	-7.432%	666,911	-22.106%
2025-02-28	10.2400	10.510000	10.1000	10.3600	+1.073%	1,573,093	-27.896%
2025-02-27	10.5000	10.730000	10.2300	10.2500	-2.751%	606,025	-27.122%
2025-02-26	10.3300	10.890000	10.3300	10.5400	+2.430%	599,931	-29.127%
2025-02-25	10.1000	10.330000	9.8300	10.2900	+1.881%	644,496	-27.405%
2025-02-24	10.1500	10.308600	9.7600	10.1000	-0.296%	742,301	-26.040%
2025-02-21	10.8700	11.000000	10.1200	10.1300	-6.377%	860,852	-26.259%
2025-02-20	11.1800	11.180000	10.6347	10.8200	-3.177%	790,000	-30.961%
2025-02-19	10.6300	11.280000	10.5100	11.1750	+5.127%	1,393,768	-33.154%
2025-02-18	10.6100	10.720000	10.4100	10.6300	+1.431%	607,639	-29.727%
2025-02-14	10.5000	10.680000	10.3400	10.4800	+0.383%	425,318	-28.721%
2025-02-13	10.1400	10.530000	10.0100	10.4400	+4.400%	514,030	-28.448%

document.getElementById("jNGSgJ").onerror = function(){this.style.display='none';}; .dark-mode .dDn5XR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDn5XR{ color: #333333; background-color: white; border: 2px solid #333333; }CRMDCorMedix Inc.stock NASDAQ

CRMD
CorMedix Inc.
stock NASDAQ