Skip to main content
CRMD logo

CorMedix Inc.

CRMDNASDAQHealthcareBiotechnology

$7.26Today:- (-)1Y −26.72%

As of Oct 16, 2026 close

Market cap
$689.89M
P/E (TTM)
3.69
Forward P/E
1.82
Dividend yield
-
52-week range
$6.13$13.02
Volume (live)
-
Avg. volume (3M)
972.10K

CorMedix (CRMD) Historical Stock Prices

Analyze CorMedix (CRMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CorMedix (CRMD) Interactive Price Chart

Interactive historical price chart showing CorMedix stock price movements and trends across multiple time periods.

Loading chart...

CRMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.477.477.247.267.261.14M
Oct 15, 20267.497.707.437.467.461.47M
Oct 14, 20267.367.537.277.397.391.12M
Oct 13, 20267.437.547.337.397.391.41M
Oct 12, 20267.417.607.167.467.461.59M
Oct 9, 20267.327.467.267.387.381.19M
Oct 8, 20267.287.367.187.327.321.02M
Oct 7, 20267.277.317.187.287.28832.89K
Oct 6, 20267.387.407.137.287.28740.62K
Oct 5, 20267.187.337.057.267.261.26M
Oct 2, 20267.457.457.177.197.191.13M
Oct 1, 20267.657.687.407.427.421.05M
Sep 30, 20267.957.957.667.707.70948.36K
Sep 29, 20267.917.967.827.937.93817.43K
Sep 28, 20267.777.907.777.897.89485.28K
Sep 25, 20267.797.907.697.857.85606.65K
Sep 24, 20267.707.797.627.777.77946.58K
Sep 23, 20268.038.197.637.697.69812.57K
Sep 22, 20267.837.837.697.787.78788.93K
Sep 21, 20267.727.827.627.777.77505.84K
Sep 18, 20267.657.797.627.727.721.81M
Sep 17, 20267.867.927.707.797.79684.75K
Sep 16, 20267.787.877.727.827.82664.71K
Sep 15, 20267.907.907.717.767.76718.71K
Sep 14, 20267.837.957.757.897.89920.27K
Sep 11, 20268.048.067.827.837.83820.99K
Sep 10, 20268.118.127.927.967.96857.26K
Sep 9, 20268.188.338.088.138.13928.24K
Sep 8, 20268.288.378.118.188.181.10M
Sep 4, 20268.458.618.318.438.43792.91K
Sep 3, 20268.698.748.438.478.47707.67K
Sep 2, 20268.408.628.338.618.611.10M
Sep 1, 20268.258.498.188.388.38880.48K
Aug 31, 20268.268.298.068.268.26980.53K
Aug 28, 20268.288.398.198.308.30780.22K
Aug 27, 20268.498.498.288.318.31707.59K
Aug 26, 20268.608.618.378.398.39865.51K
Aug 25, 20268.358.578.288.568.561.24M
Aug 24, 20268.288.498.188.288.281.01M
Aug 21, 20268.298.418.158.208.201.50M
Aug 20, 20268.498.548.198.238.231.01M
Aug 19, 20268.308.538.118.528.521.47M
Aug 18, 20267.718.277.718.178.172.03M
Aug 17, 20267.558.117.487.677.672.17M
Aug 14, 20268.058.207.467.547.542.70M
Aug 13, 20268.398.987.768.148.146.07M
Aug 12, 20267.307.317.107.107.101.35M
Aug 11, 20267.607.627.257.307.301.18M
Aug 10, 20267.407.557.317.537.53842.65K
Aug 7, 20267.587.587.397.447.44740.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.