Advertisement
U.S. markets closed

CorMedix Inc. (CRMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
4.2400+0.0800 (+1.92%)
At close: 04:00PM EDT
4.2800 +0.04 (+0.94%)
After hours: 07:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.17004.25504.17004.24004.2400339,818
Mar 27, 20244.17004.23004.06004.16004.1600379,800
Mar 26, 20244.12004.25004.11004.11004.1100486,900
Mar 25, 20243.92004.16003.92004.08004.0800489,700
Mar 22, 20243.92004.05003.85003.92003.9200381,400
Mar 21, 20243.84003.93003.82003.90003.9000296,400
Mar 20, 20243.79003.85003.72003.80003.8000365,300
Mar 19, 20243.77003.89003.75003.83003.8300350,500
Mar 18, 20243.82003.88003.64003.80003.8000447,600
Mar 15, 20244.21004.21003.80003.81003.81001,004,400
Mar 14, 20243.96004.40003.95004.18004.18001,482,400
Mar 13, 20243.47003.92003.47003.90003.90001,073,700
Mar 12, 20243.43003.46003.03003.42003.42001,217,000
Mar 11, 20243.68003.71003.48003.52003.5200618,500
Mar 08, 20243.69003.78003.61003.68003.6800435,000
Mar 07, 20243.63003.68003.57003.62003.6200276,200
Mar 06, 20243.59003.63003.55003.59003.5900183,300
Mar 05, 20243.53003.62003.50003.55003.5500306,800
Mar 04, 20243.66003.67003.53003.53003.5300312,500
Mar 01, 20243.55003.74003.55003.67003.6700400,400
Feb 29, 20243.60003.64003.54003.54003.5400272,400
Feb 28, 20243.55003.65003.51003.54003.5400268,900
Feb 27, 20243.33003.58003.33003.53003.5300438,400
Feb 26, 20243.26003.44003.25003.31003.3100382,400
Feb 23, 20243.23003.29003.20003.28003.2800220,500
Feb 22, 20243.25003.31003.24003.24003.2400307,700
Feb 21, 20243.30003.31003.23003.25003.2500157,100
Feb 20, 20243.26003.34003.22003.29003.2900317,200
Feb 16, 20243.25003.35003.22003.31003.3100241,300
Feb 15, 20243.22003.30003.17003.27003.2700272,000
Feb 14, 20243.11003.24003.11003.20003.2000313,700
Feb 13, 20243.20003.21003.08003.08003.0800447,500
Feb 12, 20243.20003.35003.20003.29003.2900480,700
Feb 09, 20243.06003.20003.02003.18003.1800311,900
Feb 08, 20242.96003.03002.89003.02003.0200320,700
Feb 07, 20242.97002.99002.91002.94002.9400269,900
Feb 06, 20242.99003.09002.93002.96002.9600645,600
Feb 05, 20243.09003.10002.94002.98002.9800473,800
Feb 02, 20243.06003.16002.91003.10003.1000770,700
Feb 01, 20243.00003.09002.92003.04003.0400484,300
Jan 31, 20243.15003.15002.95002.95002.9500909,600
Jan 30, 20243.39003.39003.11003.14003.14001,130,000
Jan 29, 20243.31003.35003.24003.35003.3500190,300
Jan 26, 20243.23003.30003.22003.27003.2700135,100
Jan 25, 20243.22003.26003.18003.24003.2400235,300
Jan 24, 20243.30003.37003.19003.20003.2000321,100
Jan 23, 20243.29003.32003.24003.28003.2800151,700
Jan 22, 20243.27003.32003.22003.28003.2800278,800
Jan 19, 20243.31003.31003.19003.26003.2600341,200
Jan 18, 20243.37003.38003.19003.28003.2800329,100
Jan 17, 20243.30003.36003.27003.35003.3500301,500
Jan 16, 20243.48003.48003.32003.36003.3600575,200
Jan 12, 20243.51003.59003.45003.47003.4700270,300
Jan 11, 20243.50003.54003.42003.47003.4700288,400
Jan 10, 20243.61003.66003.52003.55003.5500258,400
Jan 09, 20243.59003.68003.48003.61003.6100436,200
Jan 08, 20243.40003.64003.32003.61003.6100620,500
Jan 05, 20243.45003.45003.31003.39003.3900497,500
Jan 04, 20243.58003.58003.47003.47003.4700400,100
Jan 03, 20243.75003.75003.57003.57003.5700361,900
Jan 02, 20243.76003.89003.72003.77003.7700357,800
Dec 29, 20233.86003.88003.75003.76003.7600419,200
Dec 28, 20233.90003.97003.85003.87003.8700342,100
Dec 27, 20233.97004.03003.85003.90003.9000496,100
Dec 26, 20233.66003.94003.66003.92003.9200435,400
Dec 22, 20233.66003.79003.64003.75003.7500360,000
Dec 21, 20233.52003.68003.50003.61003.6100516,600
Dec 20, 20233.54003.72003.47003.47003.4700685,800
Dec 19, 20233.32003.57003.32003.52003.5200820,900
Dec 18, 20233.27003.34003.21003.24003.2400498,000
Dec 15, 20233.49003.49003.28003.31003.3100947,000
Dec 14, 20233.56003.62003.43003.45003.4500578,700
Dec 13, 20233.31003.50003.26003.50003.5000476,500
Dec 12, 20233.31003.34003.22003.30003.3000452,100
Dec 11, 20233.60003.63003.28003.29003.2900758,200
Dec 08, 20233.55003.74003.51003.56003.5600933,500
Dec 07, 20233.60003.60003.49003.57003.5700459,800
Dec 06, 20233.55003.70003.48003.61003.6100488,700
Dec 05, 20233.60003.63003.50003.54003.5400509,800
Dec 04, 20233.36003.57003.36003.56003.5600515,400
Dec 01, 20233.23003.39003.21003.35003.3500508,800
Nov 30, 20233.42003.50003.23003.25003.2500900,700
Nov 29, 20233.40003.56003.35003.37003.3700637,400
Nov 28, 20233.62003.64003.34003.36003.3600851,000
Nov 27, 20233.80003.80003.62003.65003.6500567,500
Nov 24, 20233.65003.83003.58003.76003.7600375,400
Nov 22, 20233.54003.71003.43003.66003.6600827,500
Nov 21, 20233.75003.81003.54003.62003.6200987,000
Nov 20, 20234.05004.05003.73003.78003.78001,535,500
Nov 17, 20233.88004.10003.79004.01004.01002,297,000
Nov 16, 20233.30003.80003.15003.80003.80002,706,800
Nov 15, 20233.67004.34002.57003.33003.330013,846,600
Nov 14, 20233.29003.32003.08003.13003.13001,602,900
Nov 13, 20233.23003.40003.00003.11003.11001,432,000
Nov 10, 20233.04003.24002.94003.22003.2200725,100
Nov 09, 20233.22003.28002.98003.02003.0200713,600
Nov 08, 20233.55003.58003.20003.21003.2100744,900
Nov 07, 20233.47003.58003.42003.53003.5300523,000
Nov 06, 20233.57003.62003.45003.45003.4500510,900
Nov 03, 20233.42003.51003.39003.49003.4900406,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...