-
5 DAY PERFORMANCE
+7.19% -
1 MONTH PERFORMANCE
+32.62% -
3 MONTH PERFORMANCE
+85.91% -
6 MONTH PERFORMANCE
+89.86% -
YEAR-TO-DATE PERFORMANCE
+114.10% -
1 YEAR PERFORMANCE
+117.57%
CorMedix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.34 | $8.05 (-3.48%) | $8.35 | $7.92 | 683,160 | $463.85 M |
| 09/26/2024 | $7.90 | $8.23 (4.18%) | $8.43 | $7.74 | 1.29 M | $474.22 M |
| 09/25/2024 | $7.52 | $7.76 (3.19%) | $7.85 | $7.35 | 1.34 M | $447.14 M |
| 09/24/2024 | $7.30 | $7.51 (2.88%) | $7.60 | $7.27 | 816,400 | $432.73 M |
| 09/23/2024 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.07 | 895,543 | $420.63 M |
| 09/20/2024 | $7.04 | $7.38 (4.83%) | $7.41 | $6.93 | 1.06 M | $425.24 M |
| 09/19/2024 | $7.40 | $7.01 (-5.27%) | $7.56 | $6.85 | 1.34 M | $403.92 M |
| 09/18/2024 | $7.25 | $7.25 (0%) | $7.41 | $7.07 | 896,400 | $417.75 M |
| 09/17/2024 | $7.15 | $7.21 (0.84%) | $7.29 | $6.84 | 935,000 | $415.45 M |
| 09/16/2024 | $7.04 | $7.06 (0.28%) | $7.11 | $6.80 | 707,400 | $406.80 M |
| 09/13/2024 | $6.90 | $6.95 (0.72%) | $7.14 | $6.88 | 891,700 | $400.47 M |
| 09/12/2024 | $6.94 | $6.86 (-1.15%) | $7.00 | $6.64 | 1.06 M | $395.28 M |
| 09/11/2024 | $6.19 | $6.91 (11.63%) | $7.03 | $6.10 | 2.16 M | $398.16 M |
| 09/10/2024 | $5.61 | $6.23 (11.05%) | $6.46 | $5.54 | 1.55 M | $358.98 M |
| 09/09/2024 | $5.74 | $5.60 (-2.44%) | $5.83 | $5.37 | 1.11 M | $322.68 M |
| 09/06/2024 | $5.67 | $5.76 (1.59%) | $5.81 | $5.31 | 832,998 | $331.90 M |
| 09/05/2024 | $5.73 | $5.70 (-0.52%) | $5.84 | $5.60 | 533,103 | $328.44 M |
| 09/04/2024 | $5.79 | $5.74 (-0.86%) | $5.89 | $5.63 | 622,146 | $330.74 M |
| 09/03/2024 | $6.24 | $5.84 (-6.41%) | $6.30 | $5.76 | 752,149 | $336.51 M |
| 08/30/2024 | $6.10 | $6.24 (2.3%) | $6.37 | $6.00 | 484,230 | $359.55 M |
| 08/29/2024 | $6.03 | $6.07 (0.66%) | $6.39 | $6.03 | 514,800 | $349.76 M |
| 08/28/2024 | $6.19 | $6.02 (-2.75%) | $6.20 | $5.95 | 530,900 | $346.88 M |
| 08/27/2024 | $6.21 | $6.17 (-0.64%) | $6.33 | $5.93 | 839,364 | $355.52 M |
| 08/26/2024 | $5.86 | $6.27 (7%) | $6.37 | $5.64 | 1.95 M | $361.28 M |
| 08/23/2024 | $5.15 | $5.65 (9.71%) | $5.74 | $5.10 | 1.11 M | $325.56 M |
| 08/22/2024 | $5.01 | $5.10 (1.8%) | $5.25 | $4.87 | 455,446 | $293.87 M |
| 08/21/2024 | $5.00 | $5.01 (0.2%) | $5.16 | $4.89 | 451,000 | $288.68 M |
| 08/20/2024 | $5.12 | $5.02 (-1.95%) | $5.22 | $4.88 | 467,745 | $289.26 M |
| 08/19/2024 | $4.81 | $5.16 (7.28%) | $5.21 | $4.68 | 960,900 | $297.32 M |
| 08/16/2024 | $4.81 | $4.81 (0%) | $4.93 | $4.67 | 712,005 | $277.16 M |
| 08/15/2024 | $4.93 | $4.80 (-2.64%) | $4.95 | $4.68 | 911,900 | $276.58 M |
| 08/14/2024 | $4.15 | $4.92 (18.55%) | $4.99 | $3.90 | 2.87 M | $283.50 M |
| 08/13/2024 | $3.70 | $3.78 (2.16%) | $3.82 | $3.61 | 517,060 | $217.81 M |
| 08/12/2024 | $3.83 | $3.64 (-4.96%) | $3.89 | $3.63 | 649,805 | $209.74 M |
| 08/09/2024 | $4.03 | $3.82 (-5.21%) | $4.08 | $3.78 | 723,800 | $219.66 M |
| 08/08/2024 | $4.00 | $4.00 (0%) | $4.10 | $3.93 | 433,629 | $230.01 M |
| 08/07/2024 | $4.05 | $3.94 (-2.72%) | $4.13 | $3.93 | 440,000 | $226.56 M |
| 08/06/2024 | $4.10 | $4.05 (-1.22%) | $4.17 | $4.02 | 271,800 | $232.89 M |
| 08/05/2024 | $3.94 | $4.06 (3.05%) | $4.17 | $3.73 | 615,900 | $233.46 M |
| 08/02/2024 | $4.39 | $4.22 (-3.87%) | $4.40 | $4.15 | 488,300 | $242.66 M |
| 08/01/2024 | $4.60 | $4.46 (-3.04%) | $4.65 | $4.41 | 414,221 | $256.46 M |
| 07/31/2024 | $4.63 | $4.58 (-1.08%) | $4.72 | $4.46 | 644,400 | $263.36 M |
| 07/30/2024 | $4.63 | $4.52 (-2.38%) | $4.95 | $4.52 | 1.63 M | $259.91 M |
| 07/29/2024 | $4.51 | $4.68 (3.77%) | $4.70 | $4.34 | 608,405 | $269.11 M |
| 07/26/2024 | $4.75 | $4.54 (-4.42%) | $4.79 | $4.52 | 357,600 | $261.06 M |
| 07/25/2024 | $4.74 | $4.71 (-0.63%) | $4.79 | $4.60 | 415,627 | $270.84 M |
| 07/24/2024 | $4.79 | $4.77 (-0.42%) | $4.91 | $4.73 | 287,925 | $274.29 M |
| 07/23/2024 | $4.73 | $4.83 (2.11%) | $4.99 | $4.67 | 419,922 | $277.74 M |
| 07/22/2024 | $4.65 | $4.74 (1.94%) | $4.78 | $4.65 | 333,545 | $272.56 M |
| 07/19/2024 | $4.67 | $4.65 (-0.43%) | $4.91 | $4.57 | 208,865 | $267.39 M |
| 07/18/2024 | $4.83 | $4.66 (-3.52%) | $4.90 | $4.62 | 330,233 | $267.96 M |
| 07/17/2024 | $4.88 | $4.85 (-0.61%) | $5.01 | $4.79 | 368,301 | $278.89 M |
| 07/16/2024 | $5.00 | $5.00 (0%) | $5.05 | $4.90 | 589,233 | $287.52 M |
| 07/15/2024 | $4.78 | $4.90 (2.51%) | $4.94 | $4.73 | 371,782 | $281.77 M |
| 07/12/2024 | $5.00 | $4.78 (-4.4%) | $5.04 | $4.73 | 552,954 | $274.87 M |
| 07/11/2024 | $4.49 | $4.91 (9.35%) | $4.92 | $4.48 | 711,955 | $282.34 M |
| 07/10/2024 | $4.33 | $4.45 (2.77%) | $4.48 | $4.28 | 343,308 | $255.89 M |
| 07/09/2024 | $4.16 | $4.30 (3.37%) | $4.39 | $4.16 | 426,720 | $247.26 M |
| 07/08/2024 | $4.15 | $4.18 (0.72%) | $4.47 | $4.12 | 526,760 | $240.36 M |
| 07/05/2024 | $4.13 | $4.12 (-0.24%) | $4.15 | $4.01 | 322,906 | $236.91 M |
| 07/03/2024 | $4.15 | $4.13 (-0.48%) | $4.20 | $4.10 | 308,943 | $237.49 M |
| 07/02/2024 | $4.26 | $4.12 (-3.29%) | $4.26 | $4.10 | 442,235 | $236.91 M |
| 07/01/2024 | $4.31 | $4.28 (-0.7%) | $4.40 | $4.23 | 347,177 | $246.11 M |