CorMedix Inc.CRMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $11.81 | $12.29 | $11.74 | $12.16 | 2.16M |
| 12/31/2025 | $12.40 | $12.45 | $11.62 | $11.63 | 3.60M |
| 12/30/2025 | $12.74 | $13.02 | $12.46 | $12.48 | 2.29M |
| 12/29/2025 | $12.50 | $12.82 | $12.36 | $12.73 | 2.17M |
| 12/26/2025 | $12.20 | $12.61 | $12.07 | $12.53 | 1.95M |
| 12/24/2025 | $12.09 | $12.24 | $12.00 | $12.19 | 957,700 |
| 12/23/2025 | $12.35 | $12.35 | $11.78 | $11.98 | 1.71M |
| 12/22/2025 | $12.02 | $12.51 | $11.83 | $12.39 | 1.78M |
| 12/19/2025 | $11.86 | $12.08 | $11.75 | $12.02 | 3.69M |
| 12/18/2025 | $11.57 | $12.05 | $11.52 | $11.92 | 2.75M |
| 12/17/2025 | $11.44 | $11.64 | $11.31 | $11.45 | 2.27M |
| 12/16/2025 | $11.31 | $11.60 | $11.30 | $11.44 | 2.14M |
| 12/15/2025 | $11.52 | $11.54 | $11.04 | $11.33 | 3.24M |
| 12/12/2025 | $11.91 | $11.91 | $11.49 | $11.49 | 3.55M |
| 12/11/2025 | $11.45 | $11.81 | $11.36 | $11.74 | 4.11M |
| 12/10/2025 | $11.45 | $11.54 | $10.90 | $11.47 | 3.59M |
| 12/9/2025 | $11.28 | $12.10 | $11.09 | $11.62 | 5.83M |
| 12/8/2025 | $10.76 | $11.31 | $10.65 | $11.26 | 2.98M |
| 12/5/2025 | $10.63 | $10.78 | $10.38 | $10.56 | 1.61M |
| 12/4/2025 | $10.33 | $10.76 | $10.27 | $10.64 | 2.46M |
| 12/3/2025 | $9.84 | $10.36 | $9.75 | $10.32 | 2.15M |
| 12/2/2025 | $9.91 | $10.10 | $9.68 | $9.78 | 2.46M |
| 12/1/2025 | $9.69 | $9.85 | $9.56 | $9.79 | 1.92M |
| 11/28/2025 | $9.65 | $9.88 | $9.56 | $9.81 | 988,200 |
| 11/26/2025 | $9.44 | $9.67 | $9.30 | $9.65 | 2.18M |
| 11/25/2025 | $9.72 | $9.75 | $9.20 | $9.40 | 3.21M |
| 11/24/2025 | $9.72 | $10.00 | $9.70 | $9.82 | 3.11M |
| 11/21/2025 | $9.53 | $9.80 | $9.45 | $9.68 | 2.53M |
| 11/20/2025 | $10.14 | $10.24 | $9.54 | $9.72 | 3.08M |
| 11/19/2025 | $10.09 | $10.40 | $9.88 | $10.03 | 2.14M |
| 11/18/2025 | $9.98 | $10.34 | $9.93 | $10.07 | 2.01M |
| 11/17/2025 | $11.17 | $11.19 | $9.81 | $9.98 | 5.59M |
| 11/14/2025 | $10.83 | $11.62 | $10.77 | $11.24 | 3.08M |
| 11/13/2025 | $11.42 | $11.97 | $11.16 | $11.21 | 5.98M |
| 11/12/2025 | $11.74 | $12.89 | $10.75 | $11.42 | 9.36M |
| 11/11/2025 | $11.04 | $11.28 | $10.90 | $11.19 | 2.39M |
| 11/10/2025 | $10.94 | $11.23 | $10.86 | $11.08 | 2.95M |
| 11/7/2025 | $10.59 | $10.85 | $10.51 | $10.76 | 1.81M |
| 11/6/2025 | $11.25 | $11.27 | $10.68 | $10.78 | 2.11M |
| 11/5/2025 | $11.36 | $11.54 | $11.12 | $11.16 | 1.91M |
| 11/4/2025 | $11.19 | $11.68 | $11.06 | $11.42 | 3.23M |