CorMedix Inc (CRMD) Historical Stock Data
5.42 ↓0.00 (-0.09%)
As of April 19, 2024, 10:35am EST.
Historical Data
In the past 30 trading days, CRMD is up 1.02% a day on average. There have been 14 days where CorMedix Inc closed green and 16 days where CRMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.33 | 5.77 | 628.60K |
| 2024-04-17 | 5.47 | 5.44 | ↓$0.03 (-0.55%) | 5.29 | 5.56 | 731.89K |
| 2024-04-16 | 5.44 | 5.41 | ↓$0.03 (-0.55%) | 5.12 | 5.51 | 719.97K |
| 2024-04-15 | 5.98 | 5.38 | ↓$0.60 (-10.03%) | 5.16 | 6.17 | 1.50M |
| 2024-04-12 | 6.44 | 5.84 | ↓$0.60 (-9.32%) | 5.74 | 7.00 | 2.33M |
| 2024-04-11 | 5.41 | 6.39 | ↑$0.98 (18.11%) | 5.25 | 6.40 | 2.63M |
| 2024-04-10 | 4.67 | 5.28 | ↑$0.61 (13.06%) | 4.65 | 5.34 | 1.50M |
| 2024-04-09 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.68 | 4.88 | 438.44K |
| 2024-04-08 | 4.74 | 4.76 | ↑$0.02 (0.42%) | 4.65 | 4.88 | 642.58K |
| 2024-04-05 | 4.45 | 4.71 | ↑$0.26 (5.84%) | 4.37 | 4.84 | 1M |
| 2024-04-04 | 4.17 | 4.46 | ↑$0.29 (6.95%) | 4.17 | 4.49 | 539.50K |
| 2024-04-03 | 4.06 | 4.13 | ↑$0.07 (1.72%) | 4.05 | 4.15 | 189.45K |
| 2024-04-02 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.07 | 4.24 | 316.06K |
| 2024-04-01 | 4.27 | 4.17 | ↓$0.10 (-2.34%) | 4.16 | 4.27 | 206.30K |
| 2024-03-28 | 4.17 | 4.24 | ↑$0.07 (1.68%) | 4.17 | 4.26 | 339.83K |
| 2024-03-27 | 4.17 | 4.16 | ↓$0.01 (-0.24%) | 4.06 | 4.23 | 379.83K |
| 2024-03-26 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.11 | 4.25 | 486.86K |
| 2024-03-25 | 3.92 | 4.08 | ↑$0.16 (4.08%) | 3.92 | 4.16 | 489.69K |
| 2024-03-22 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.85 | 4.05 | 381.42K |
| 2024-03-21 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.82 | 3.93 | 296.39K |
| 2024-03-20 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.72 | 3.85 | 365.32K |
| 2024-03-19 | 3.77 | 3.83 | ↑$0.06 (1.59%) | 3.75 | 3.89 | 350.54K |
| 2024-03-18 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.64 | 3.88 | 447.65K |
| 2024-03-15 | 4.21 | 3.81 | ↓$0.40 (-9.50%) | 3.80 | 4.21 | 1M |
| 2024-03-14 | 3.96 | 4.18 | ↑$0.22 (5.56%) | 3.95 | 4.40 | 1.48M |
| 2024-03-13 | 3.47 | 3.90 | ↑$0.43 (12.39%) | 3.47 | 3.92 | 1.07M |
| 2024-03-12 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.03 | 3.46 | 1.22M |
| 2024-03-11 | 3.68 | 3.52 | ↓$0.16 (-4.35%) | 3.48 | 3.71 | 618.45K |
| 2024-03-08 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.61 | 3.78 | 436.31K |
| 2024-03-07 | 3.63 | 3.62 | ↓$0.01 (-0.28%) | 3.57 | 3.68 | 276.22K |
Create an account or log in to view more rows.
$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.
$CRMD who here can't stand the CEO?
$CRMD Bearish..
$CRMD God dammit
$CRMD nice gap
$CRMD omg this is bullshit