CorMedix, Inc. (CRMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.50 | 6.22 | 5.13 | 5.28 | 5.28 | 1,949,116 |
| 18 Apr 2024 | 5.45 | 5.77 | 5.33 | 5.42 | 5.42 | 628,400 |
| 17 Apr 2024 | 5.47 | 5.56 | 5.29 | 5.44 | 5.44 | 731,800 |
| 16 Apr 2024 | 5.44 | 5.51 | 5.12 | 5.41 | 5.41 | 720,000 |
| 15 Apr 2024 | 5.98 | 6.17 | 5.16 | 5.38 | 5.38 | 1,502,200 |
| 12 Apr 2024 | 6.44 | 7.00 | 5.74 | 5.84 | 5.84 | 2,326,800 |
| 11 Apr 2024 | 5.41 | 6.40 | 5.25 | 6.39 | 6.39 | 2,635,900 |
| 10 Apr 2024 | 4.67 | 5.34 | 4.65 | 5.28 | 5.28 | 1,505,200 |
| 09 Apr 2024 | 4.85 | 4.88 | 4.68 | 4.75 | 4.75 | 438,500 |
| 08 Apr 2024 | 4.74 | 4.88 | 4.65 | 4.76 | 4.76 | 642,600 |
| 05 Apr 2024 | 4.45 | 4.84 | 4.37 | 4.71 | 4.71 | 993,100 |
| 04 Apr 2024 | 4.17 | 4.49 | 4.17 | 4.46 | 4.46 | 539,500 |
| 03 Apr 2024 | 4.06 | 4.14 | 4.05 | 4.13 | 4.13 | 189,400 |
| 02 Apr 2024 | 4.15 | 4.24 | 4.07 | 4.08 | 4.08 | 316,000 |
| 01 Apr 2024 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | 206,300 |
| 28 Mar 2024 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 339,800 |
| 27 Mar 2024 | 4.17 | 4.23 | 4.06 | 4.16 | 4.16 | 379,800 |
| 26 Mar 2024 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | 486,900 |
| 25 Mar 2024 | 3.92 | 4.16 | 3.92 | 4.08 | 4.08 | 489,700 |
| 22 Mar 2024 | 3.92 | 4.05 | 3.85 | 3.92 | 3.92 | 381,400 |
| 21 Mar 2024 | 3.84 | 3.93 | 3.82 | 3.90 | 3.90 | 296,400 |
| 20 Mar 2024 | 3.79 | 3.85 | 3.72 | 3.80 | 3.80 | 365,300 |
| 19 Mar 2024 | 3.77 | 3.89 | 3.75 | 3.83 | 3.83 | 350,500 |
| 18 Mar 2024 | 3.82 | 3.88 | 3.64 | 3.80 | 3.80 | 447,600 |
| 15 Mar 2024 | 4.21 | 4.21 | 3.80 | 3.81 | 3.81 | 1,004,400 |
| 14 Mar 2024 | 3.96 | 4.40 | 3.95 | 4.18 | 4.18 | 1,482,400 |
| 13 Mar 2024 | 3.47 | 3.92 | 3.47 | 3.90 | 3.90 | 1,073,700 |
| 12 Mar 2024 | 3.43 | 3.46 | 3.03 | 3.42 | 3.42 | 1,217,000 |
| 11 Mar 2024 | 3.68 | 3.71 | 3.48 | 3.52 | 3.52 | 618,500 |
| 08 Mar 2024 | 3.69 | 3.78 | 3.61 | 3.68 | 3.68 | 435,000 |
| 07 Mar 2024 | 3.63 | 3.68 | 3.57 | 3.62 | 3.62 | 276,200 |
| 06 Mar 2024 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | 183,300 |
| 05 Mar 2024 | 3.53 | 3.62 | 3.50 | 3.55 | 3.55 | 306,800 |
| 04 Mar 2024 | 3.66 | 3.67 | 3.53 | 3.53 | 3.53 | 312,500 |
| 01 Mar 2024 | 3.55 | 3.74 | 3.55 | 3.67 | 3.67 | 400,400 |
| 29 Feb 2024 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | 272,400 |
| 28 Feb 2024 | 3.55 | 3.65 | 3.51 | 3.54 | 3.54 | 268,900 |
| 27 Feb 2024 | 3.33 | 3.58 | 3.33 | 3.53 | 3.53 | 438,400 |
| 26 Feb 2024 | 3.26 | 3.44 | 3.25 | 3.31 | 3.31 | 382,400 |
| 23 Feb 2024 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 220,500 |
| 22 Feb 2024 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 307,700 |
| 21 Feb 2024 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | 157,100 |
| 20 Feb 2024 | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | 317,200 |
| 16 Feb 2024 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 241,300 |
| 15 Feb 2024 | 3.22 | 3.30 | 3.17 | 3.27 | 3.27 | 272,000 |
| 14 Feb 2024 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 313,700 |
| 13 Feb 2024 | 3.20 | 3.21 | 3.08 | 3.08 | 3.08 | 447,500 |
| 12 Feb 2024 | 3.20 | 3.35 | 3.20 | 3.29 | 3.29 | 480,700 |
| 09 Feb 2024 | 3.06 | 3.20 | 3.02 | 3.18 | 3.18 | 311,900 |
| 08 Feb 2024 | 2.96 | 3.03 | 2.89 | 3.02 | 3.02 | 320,700 |
| 07 Feb 2024 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | 269,900 |
| 06 Feb 2024 | 2.99 | 3.09 | 2.93 | 2.96 | 2.96 | 645,600 |
| 05 Feb 2024 | 3.09 | 3.10 | 2.94 | 2.98 | 2.98 | 473,800 |
| 02 Feb 2024 | 3.06 | 3.16 | 2.91 | 3.10 | 3.10 | 770,700 |
| 01 Feb 2024 | 3.00 | 3.09 | 2.92 | 3.04 | 3.04 | 484,300 |
| 31 Jan 2024 | 3.15 | 3.15 | 2.95 | 2.95 | 2.95 | 909,600 |
| 30 Jan 2024 | 3.39 | 3.39 | 3.11 | 3.14 | 3.14 | 1,130,000 |
| 29 Jan 2024 | 3.31 | 3.35 | 3.24 | 3.35 | 3.35 | 190,300 |
| 26 Jan 2024 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | 135,100 |
| 25 Jan 2024 | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | 235,300 |
| 24 Jan 2024 | 3.30 | 3.37 | 3.19 | 3.20 | 3.20 | 321,100 |
| 23 Jan 2024 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | 151,700 |
| 22 Jan 2024 | 3.27 | 3.32 | 3.22 | 3.28 | 3.28 | 278,800 |
| 19 Jan 2024 | 3.31 | 3.31 | 3.19 | 3.26 | 3.26 | 341,200 |
| 18 Jan 2024 | 3.37 | 3.38 | 3.19 | 3.28 | 3.28 | 329,100 |
| 17 Jan 2024 | 3.30 | 3.36 | 3.27 | 3.35 | 3.35 | 301,500 |
| 16 Jan 2024 | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | 575,200 |
| 12 Jan 2024 | 3.51 | 3.59 | 3.45 | 3.47 | 3.47 | 270,300 |
| 11 Jan 2024 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | 288,400 |
| 10 Jan 2024 | 3.61 | 3.66 | 3.52 | 3.55 | 3.55 | 258,400 |
| 09 Jan 2024 | 3.59 | 3.68 | 3.48 | 3.61 | 3.61 | 436,200 |
| 08 Jan 2024 | 3.40 | 3.64 | 3.32 | 3.61 | 3.61 | 620,500 |
| 05 Jan 2024 | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | 497,500 |
| 04 Jan 2024 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | 400,100 |
| 03 Jan 2024 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | 361,900 |
| 02 Jan 2024 | 3.76 | 3.89 | 3.72 | 3.77 | 3.77 | 357,800 |
| 29 Dec 2023 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | 419,200 |
| 28 Dec 2023 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | 342,100 |
| 27 Dec 2023 | 3.97 | 4.03 | 3.85 | 3.90 | 3.90 | 496,100 |
| 26 Dec 2023 | 3.66 | 3.94 | 3.66 | 3.92 | 3.92 | 435,400 |
| 22 Dec 2023 | 3.66 | 3.79 | 3.64 | 3.75 | 3.75 | 360,000 |
| 21 Dec 2023 | 3.52 | 3.68 | 3.50 | 3.61 | 3.61 | 516,600 |
| 20 Dec 2023 | 3.54 | 3.72 | 3.47 | 3.47 | 3.47 | 685,800 |
| 19 Dec 2023 | 3.32 | 3.57 | 3.32 | 3.52 | 3.52 | 820,900 |
| 18 Dec 2023 | 3.27 | 3.34 | 3.21 | 3.24 | 3.24 | 498,000 |
| 15 Dec 2023 | 3.49 | 3.49 | 3.28 | 3.31 | 3.31 | 947,000 |
| 14 Dec 2023 | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | 578,700 |
| 13 Dec 2023 | 3.31 | 3.50 | 3.26 | 3.50 | 3.50 | 476,500 |
| 12 Dec 2023 | 3.31 | 3.34 | 3.22 | 3.30 | 3.30 | 452,100 |
| 11 Dec 2023 | 3.60 | 3.63 | 3.28 | 3.29 | 3.29 | 758,200 |
| 08 Dec 2023 | 3.55 | 3.74 | 3.51 | 3.56 | 3.56 | 933,500 |
| 07 Dec 2023 | 3.60 | 3.60 | 3.49 | 3.57 | 3.57 | 459,800 |
| 06 Dec 2023 | 3.55 | 3.70 | 3.48 | 3.61 | 3.61 | 488,700 |
| 05 Dec 2023 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | 509,800 |
| 04 Dec 2023 | 3.36 | 3.57 | 3.36 | 3.56 | 3.56 | 515,400 |
| 01 Dec 2023 | 3.23 | 3.39 | 3.21 | 3.35 | 3.35 | 508,800 |
| 30 Nov 2023 | 3.42 | 3.50 | 3.23 | 3.25 | 3.25 | 900,700 |
| 29 Nov 2023 | 3.40 | 3.56 | 3.35 | 3.37 | 3.37 | 637,400 |
| 28 Nov 2023 | 3.62 | 3.64 | 3.34 | 3.36 | 3.36 | 851,000 |
| 27 Nov 2023 | 3.80 | 3.80 | 3.62 | 3.65 | 3.65 | 567,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.