CorMedix Inc (CRMD) Historical Stock Data
9.96 ↓0.37 (-3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRMD is up 0.29% a day on average. There have been 17 days where CorMedix Inc closed green and 13 days where CRMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.34 | 9.96 | ↓$0.38 (-3.68%) | 9.93 | 10.37 | 880K |
| 2024-11-21 | 10.63 | 10.33 | ↓$0.30 (-2.82%) | 10.32 | 10.80 | 688.95K |
| 2024-11-20 | 11.07 | 10.74 | ↓$0.33 (-2.98%) | 10.60 | 11.41 | 2.08M |
| 2024-11-19 | 10.71 | 11.07 | ↑$0.36 (3.36%) | 10.53 | 11.11 | 770.67K |
| 2024-11-18 | 10.32 | 10.91 | ↑$0.59 (5.72%) | 10.32 | 10.92 | 1.01M |
| 2024-11-15 | 10.83 | 10.33 | ↓$0.50 (-4.62%) | 10.16 | 10.95 | 1.15M |
| 2024-11-14 | 11.30 | 11.00 | ↓$0.30 (-2.65%) | 10.97 | 11.45 | 1.31M |
| 2024-11-13 | 11.88 | 11.35 | ↓$0.53 (-4.46%) | 11.34 | 12.05 | 0.94M |
| 2024-11-12 | 12.04 | 11.67 | ↓$0.37 (-3.07%) | 11.27 | 12.14 | 0.94M |
| 2024-11-11 | 11.89 | 12.04 | ↑$0.15 (1.26%) | 11.51 | 12.40 | 1.12M |
| 2024-11-08 | 10.69 | 11.60 | ↑$0.91 (8.51%) | 10.60 | 11.70 | 1.50M |
| 2024-11-07 | 10.44 | 10.63 | ↑$0.19 (1.82%) | 10.28 | 10.71 | 1.05M |
| 2024-11-06 | 10.46 | 10.32 | ↓$0.14 (-1.34%) | 9.92 | 10.62 | 1.14M |
| 2024-11-05 | 9.58 | 10.15 | ↑$0.57 (5.95%) | 9.58 | 10.28 | 1.51M |
| 2024-11-04 | 10.11 | 9.59 | ↓$0.52 (-5.14%) | 9.40 | 10.50 | 1.87M |
| 2024-11-01 | 10.08 | 9.99 | ↓$0.09 (-0.89%) | 9.79 | 10.53 | 1.56M |
| 2024-10-31 | 9.99 | 10.06 | ↑$0.06 (0.65%) | 9.75 | 10.25 | 2.19M |
| 2024-10-30 | 11.34 | 10.05 | ↓$1.29 (-11.37%) | 9.51 | 11.94 | 4.37M |
| 2024-10-29 | 13.60 | 12.97 | ↓$0.63 (-4.63%) | 12.86 | 13.85 | 1.75M |
| 2024-10-28 | 13.06 | 13.59 | ↑$0.53 (4.06%) | 12.80 | 13.70 | 2.18M |
| 2024-10-25 | 12.50 | 13.04 | ↑$0.54 (4.32%) | 12.38 | 13.49 | 2.32M |
| 2024-10-24 | 12.37 | 12.47 | ↑$0.10 (0.81%) | 11.60 | 12.67 | 1.89M |
| 2024-10-23 | 12.00 | 12.35 | ↑$0.35 (2.92%) | 11.82 | 12.49 | 2.14M |
| 2024-10-22 | 11.25 | 12.04 | ↑$0.79 (7.02%) | 11.20 | 12.10 | 1.64M |
| 2024-10-21 | 11.01 | 11.20 | ↑$0.19 (1.73%) | 10.90 | 11.22 | 788.84K |
| 2024-10-18 | 10.56 | 11.01 | ↑$0.45 (4.26%) | 10.50 | 11.03 | 751.31K |
| 2024-10-17 | 10.45 | 10.49 | ↑$0.04 (0.38%) | 10.36 | 10.59 | 790.15K |
| 2024-10-16 | 10.15 | 10.45 | ↑$0.30 (2.96%) | 10.06 | 10.66 | 785.21K |
| 2024-10-15 | 9.97 | 10.09 | ↑$0.12 (1.20%) | 9.67 | 10.15 | 669.88K |
| 2024-10-14 | 10.13 | 10.06 | ↓$0.07 (-0.69%) | 9.92 | 10.16 | 645.37K |
Create an account or log in to view more rows.
$CRMD we always finish green after a red week. Less go!
$CRMD Was last two days consolidation??
$CRMD cover that shit
$CRMD PT?
$CRMD lmao wtf was that
$CRMD Sleep well my bulls
sleep well
$CRMD Hold on to your Butts.
$CRMD whats the news????
$CRMD Keep up the pressure.
$CRMD one of the poorest performed stocks for a big name.