CorMedix Inc.(CRMD)
$7.05▲0.03 (0.43%)
CorMedix Inc.(CRMD)
NASDAQ
$7.05▲0.03 (0.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $6.90 | $7.07 | $6.82 | $7.05 | 1.67M |
| 4/1/2026 | $6.89 | $7.05 | $6.81 | $7.02 | 1.17M |
| 3/31/2026 | $6.61 | $6.89 | $6.60 | $6.79 | 1.24M |
| 3/30/2026 | $6.72 | $6.98 | $6.56 | $6.57 | 1.27M |
| 3/27/2026 | $6.78 | $6.98 | $6.63 | $6.71 | 1.51M |
| 3/26/2026 | $6.57 | $6.76 | $6.50 | $6.70 | 1.15M |
| 3/25/2026 | $6.58 | $6.71 | $6.52 | $6.61 | 918,122 |
| 3/24/2026 | $6.38 | $6.48 | $6.31 | $6.46 | 1.27M |
| 3/23/2026 | $6.33 | $6.51 | $6.28 | $6.42 | 1.43M |
| 3/20/2026 | $6.21 | $6.33 | $6.16 | $6.25 | 2.01M |
| 3/19/2026 | $6.37 | $6.48 | $6.25 | $6.30 | 1.26M |
| 3/18/2026 | $6.40 | $6.43 | $6.21 | $6.37 | 1.35M |
| 3/17/2026 | $6.57 | $6.62 | $6.43 | $6.46 | 1.35M |
| 3/16/2026 | $6.50 | $6.60 | $6.45 | $6.54 | 1.20M |
| 3/13/2026 | $6.40 | $6.49 | $6.22 | $6.45 | 1.90M |
| 3/12/2026 | $6.59 | $6.62 | $6.30 | $6.40 | 1.42M |
| 3/11/2026 | $6.73 | $6.83 | $6.51 | $6.69 | 1.40M |
| 3/10/2026 | $6.62 | $6.86 | $6.55 | $6.72 | 1.82M |
| 3/9/2026 | $6.28 | $6.60 | $6.14 | $6.56 | 2.72M |
| 3/6/2026 | $6.31 | $6.46 | $6.13 | $6.46 | 2.57M |
| 3/5/2026 | $6.35 | $6.55 | $6.13 | $6.30 | 4.22M |
| 3/4/2026 | $6.97 | $7.20 | $6.92 | $7.12 | 1.31M |
| 3/3/2026 | $6.92 | $7.12 | $6.80 | $6.91 | 1.58M |
| 3/2/2026 | $6.97 | $7.22 | $6.80 | $7.21 | 1.24M |
| 2/27/2026 | $7.20 | $7.27 | $7.04 | $7.13 | 1.40M |
| 2/26/2026 | $7.32 | $7.44 | $7.21 | $7.35 | 1.00M |
| 2/25/2026 | $7.13 | $7.33 | $7.07 | $7.31 | 681,190 |
| 2/24/2026 | $7.01 | $7.13 | $6.95 | $7.07 | 969,846 |
| 2/23/2026 | $6.96 | $7.13 | $6.89 | $7.01 | 1.17M |
| 2/20/2026 | $7.07 | $7.22 | $6.95 | $7.03 | 2.06M |
| 2/19/2026 | $7.17 | $7.21 | $7.06 | $7.08 | 1.21M |
| 2/18/2026 | $7.21 | $7.32 | $7.08 | $7.17 | 1.17M |
| 2/17/2026 | $7.36 | $7.45 | $7.15 | $7.21 | 1.43M |
| 2/13/2026 | $7.38 | $7.74 | $7.33 | $7.34 | 1.78M |
| 2/12/2026 | $7.49 | $7.52 | $7.29 | $7.36 | 1.30M |
| 2/11/2026 | $7.77 | $7.78 | $7.34 | $7.43 | 2.74M |
| 2/10/2026 | $7.57 | $7.85 | $7.51 | $7.69 | 1.91M |
| 2/9/2026 | $7.66 | $7.72 | $7.56 | $7.58 | 1.34M |
| 2/6/2026 | $7.48 | $7.72 | $7.40 | $7.69 | 1.57M |
| 2/5/2026 | $7.77 | $7.92 | $7.33 | $7.35 | 1.82M |
| 2/4/2026 | $8.22 | $8.27 | $7.73 | $7.84 | 2.18M |
| 2/3/2026 | $8.23 | $8.34 | $8.06 | $8.12 | 1.58M |
| 2/2/2026 | $8.09 | $8.53 | $8.04 | $8.17 | 3.49M |
| 1/30/2026 | $8.09 | $8.15 | $7.66 | $7.76 | 2.36M |
| 1/29/2026 | $7.75 | $8.14 | $7.75 | $8.02 | 2.85M |
| 1/28/2026 | $7.77 | $7.92 | $7.71 | $7.75 | 1.91M |
| 1/27/2026 | $7.76 | $7.89 | $7.58 | $7.75 | 2.65M |
| 1/26/2026 | $7.27 | $7.78 | $7.18 | $7.76 | 2.93M |
| 1/23/2026 | $7.36 | $7.52 | $7.15 | $7.27 | 2.52M |
| 1/22/2026 | $7.35 | $7.59 | $7.28 | $7.44 | 2.72M |
| 1/21/2026 | $6.88 | $7.34 | $6.82 | $7.33 | 2.81M |
| 1/20/2026 | $6.56 | $6.90 | $6.55 | $6.88 | 2.34M |
| 1/16/2026 | $6.95 | $7.08 | $6.77 | $6.78 | 2.89M |
| 1/15/2026 | $7.09 | $7.21 | $6.90 | $7.01 | 3.31M |
| 1/14/2026 | $7.05 | $7.44 | $7.04 | $7.09 | 3.50M |
| 1/13/2026 | $7.15 | $7.31 | $7.05 | $7.06 | 2.76M |
| 1/12/2026 | $7.58 | $7.59 | $7.01 | $7.15 | 5.29M |
| 1/9/2026 | $7.61 | $8.17 | $7.60 | $7.63 | 8.34M |
| 1/8/2026 | $8.74 | $9.41 | $7.22 | $7.51 | 23.66M |
| 1/7/2026 | $11.33 | $11.58 | $10.94 | $11.17 | 2.48M |
| 1/6/2026 | $12.29 | $12.29 | $11.19 | $11.26 | 4.11M |
| 1/5/2026 | $12.19 | $12.23 | $11.70 | $12.19 | 2.26M |