CRMD

CorMedix Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CorMedix Inc CRMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.5% 4.61 00:00:04
Open Price Low Price High Price Close Price Prev Close
4.70 4.57 4.74 4.67 4.68
more quote information »

CRMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.694.814.364.59215,249-0.08-1.71%
1 Month5.566.614.365.18311,154-0.95-17.09%
3 Months7.858.094.366.11288,580-3.24-41.27%
6 Months9.1210.604.367.41370,962-4.51-49.45%
1 Year9.7618.804.3610.02703,495-5.15-52.77%
3 Years9.7618.804.3610.02703,495-5.15-52.77%
5 Years9.7618.804.3610.02703,495-5.15-52.77%

CRMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 4.67 -0.01 -0.21% 4.70 4.74 4.57 259,600
Sep 16 2021 4.68 0.06 1.3% 4.59 4.72 4.50 122,550
Sep 15 2021 4.62 0.16 3.59% 4.50 4.7001 4.4309 188,665
Sep 14 2021 4.46 -0.20 -4.29% 4.72 4.73 4.36 288,244
Sep 13 2021 4.66 0.03 0.65% 4.62 4.80 4.55 191,416
Sep 10 2021 4.63 -0.06 -1.28% 4.69 4.81 4.60 285,368
Sep 09 2021 4.69 -0.17 -3.5% 4.85 4.91 4.58 524,088
Sep 08 2021 4.86 -0.15 -2.9% 5.00 5.00 4.76 705,936
Sep 07 2021 5.005 -1.46 -22.52% 5.19 5.68 4.8101 2,197,926
Sep 03 2021 6.46 0.12 1.89% 6.33 6.51 6.24 110,569
Sep 02 2021 6.34 -0.09 -1.4% 6.46 6.61 6.22 133,668
Sep 01 2021 6.43 -0.03 -0.46% 6.50 6.55 6.21 111,790
Aug 31 2021 6.46 0.23 3.69% 6.25 6.53 6.25 169,206
Aug 30 2021 6.23 -0.06 -0.95% 6.29 6.395 6.15 118,562
Aug 27 2021 6.29 0.24 3.97% 6.07 6.325 6.045 118,880
Aug 26 2021 6.05 -0.23 -3.66% 6.22 6.41 6.02 110,828
Aug 25 2021 6.28 -0.08 -1.26% 6.32 6.42 6.21 100,407
Aug 24 2021 6.36 0.24 3.92% 6.12 6.3799 6.07 107,614
Aug 23 2021 6.12 0.25 4.26% 5.90 6.13 5.75 137,896
Aug 20 2021 5.87 0.29 5.1% 5.56 5.99 5.54 188,316
See More Historical Prices »


Your Recent History
NASDAQ
CRMD
CorMedix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.