CorMedix Inc (CRMD) Historical Stock Data
8.57 ↓0.30 (-3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRMD is down -0.71% a day on average. There have been 11 days where CorMedix Inc closed green and 19 days where CRMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.66 | 8.57 | ↓$0.09 (-1.04%) | 8.51 | 8.95 | 2.46M |
| 2024-12-19 | 8.44 | 8.87 | ↑$0.43 (5.09%) | 8.29 | 9.02 | 1.14M |
| 2024-12-18 | 8.53 | 8.12 | ↓$0.41 (-4.81%) | 8.00 | 8.72 | 711.94K |
| 2024-12-17 | 8.25 | 8.54 | ↑$0.29 (3.52%) | 8.12 | 8.57 | 685.86K |
| 2024-12-16 | 8.37 | 8.31 | ↓$0.06 (-0.72%) | 8.17 | 8.56 | 1.35M |
| 2024-12-13 | 8.75 | 8.38 | ↓$0.37 (-4.23%) | 8.35 | 8.89 | 859.85K |
| 2024-12-12 | 9.48 | 8.77 | ↓$0.71 (-7.49%) | 8.77 | 9.50 | 0.92M |
| 2024-12-11 | 9.32 | 9.53 | ↑$0.21 (2.25%) | 9.20 | 9.54 | 778.50K |
| 2024-12-10 | 9.34 | 9.18 | ↓$0.16 (-1.71%) | 9.02 | 9.52 | 1.86M |
| 2024-12-09 | 9.48 | 9.35 | ↓$0.13 (-1.37%) | 9.03 | 9.64 | 840.34K |
| 2024-12-06 | 9.79 | 9.50 | ↓$0.29 (-2.96%) | 9.48 | 9.88 | 565.15K |
| 2024-12-05 | 9.68 | 9.70 | ↑$0.02 (0.21%) | 9.44 | 9.79 | 513.84K |
| 2024-12-04 | 9.85 | 9.68 | ↓$0.17 (-1.73%) | 9.51 | 9.97 | 569.25K |
| 2024-12-03 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.40 | 9.89 | 771.90K |
| 2024-12-02 | 9.81 | 9.90 | ↑$0.09 (0.92%) | 9.63 | 10.07 | 886.93K |
| 2024-11-29 | 9.98 | 9.86 | ↓$0.12 (-1.20%) | 9.75 | 10.17 | 323.40K |
| 2024-11-27 | 9.89 | 9.98 | ↑$0.09 (0.91%) | 9.61 | 10.26 | 727.68K |
| 2024-11-26 | 9.95 | 9.78 | ↓$0.17 (-1.71%) | 9.45 | 10.07 | 1.21M |
| 2024-11-25 | 9.98 | 9.95 | ↓$0.03 (-0.30%) | 9.86 | 10.32 | 857.20K |
| 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 |
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.