CorMedix Inc (CRMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -5.43859649123 | 8.55 | 8.57 | 7.92 | 436483 | 8.36971672 | CS |
| 4 | -1.725 | -17.5840978593 | 9.81 | 10.07 | 7.92 | 876822 | 8.91575472 | CS |
| 12 | -0.775 | -8.74717832957 | 8.86 | 13.85 | 7.92 | 1196273 | 10.41627857 | CS |
| 26 | 3.775 | 87.5870069606 | 4.31 | 13.85 | 3.61 | 952223 | 8.54433177 | CS |
| 52 | 4.325 | 115.026595745 | 3.76 | 13.85 | 2.89 | 749472 | 7.13080078 | CS |
| 156 | 3.645 | 82.0945945946 | 4.44 | 13.85 | 2.57 | 547173 | 5.45074064 | CS |
| 260 | -1.675 | -17.1618852459 | 9.76 | 18.8 | 2.57 | 547294 | 6.39003306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 8.21 | -0.29 | -3.41 | 8.4149999 | 8.49 | 8.06 | 466172 |
| 1735256100 | 8.5 | 0.17 | 2.04 | 8.28 | 8.51 | 8.2335999 | 408091 |
| 1735077840 | 8.33 | -0.09 | -1.07 | 8.5 | 8.52 | 8.25 | 230520 |
| 1734996900 | 8.42 | -0.15 | -1.75 | 8.55 | 8.55 | 8.1677 | 631446 |
| 1734737700 | 8.57 | -0.3 | -3.38 | 8.68 | 8.95 | 8.51 | 2383411 |
| 1734651300 | 8.8699999 | 0.75 | 9.24 | 8.46 | 9.02 | 8.42 | 1095776 |
| 1734564900 | 8.1199999 | -0.42 | -4.92 | 8.55 | 8.72 | 8.0046 | 702336 |
| 1734478500 | 8.5399999 | 0.23 | 2.77 | 8.22 | 8.57 | 8.22 | 649180 |
| 1734392100 | 8.31 | -0.07 | -0.84 | 8.295 | 8.56 | 8.17 | 1317566 |
| 1734132900 | 8.38 | -0.39 | -4.45 | 8.7899999 | 8.89 | 8.35 | 849010 |
| 1734046500 | 8.77 | -0.76 | -7.97 | 9.26 | 9.35 | 8.77 | 910306 |
| 1733960100 | 9.53 | 0.35 | 3.81 | 9.25 | 9.5399999 | 9.195 | 699613 |
| 1733873700 | 9.18 | -0.17 | -1.82 | 9.225 | 9.52 | 9.02 | 1850372 |
| 1733787300 | 9.35 | -0.15 | -1.58 | 9.49 | 9.64 | 9.032 | 830562 |
| 1733528100 | 9.5 | -0.2 | -2.06 | 9.7899999 | 9.88 | 9.48 | 563802 |
| 1733441700 | 9.7 | 0.02 | 0.21 | 9.69 | 9.7899999 | 9.435 | 510329 |
| 1733355300 | 9.68 | -0.17 | -1.73 | 9.72 | 9.9745 | 9.51 | 548242 |
| 1733268900 | 9.85 | -0.05 | -0.51 | 9.81 | 9.8699999 | 9.401 | 762274 |
| 1733182500 | 9.9 | 0.04 | 0.41 | 9.7599 | 10.07 | 9.63 | 874265 |
| 1732917840 | 9.86 | -0.12 | -1.20 | 9.98 | 10.17 | 9.75 | 319222 |
| 1732750500 | 9.98 | 0.2 | 2.04 | 9.89 | 10.26 | 9.61 | 691530 |
| 1732664100 | 9.78 | -0.17 | -1.71 | 9.95 | 10.07 | 9.445 | 1205749 |
| 1732577700 | 9.95 | -0.01 | -0.10 | 9.98 | 10.32 | 9.86 | 850286 |
| 1732318500 | 9.96 | -0.37 | -3.58 | 10.33 | 10.37 | 9.93 | 853194 |
| 1732232100 | 10.33 | -0.41 | -3.82 | 10.73 | 10.8 | 10.32 | 676453 |
| 1732145700 | 10.74 | -0.33 | -2.98 | 11.07 | 11.41 | 10.6 | 2975051 |
| 1732059300 | 11.07 | 0.16 | 1.47 | 10.79 | 11.1099 | 10.525 | 752812 |
| 1731972900 | 10.91 | 0.58 | 5.61 | 10.32 | 10.92 | 10.32 | 997168 |
| 1731713700 | 10.33 | -0.67 | -6.09 | 10.7945 | 10.95 | 10.16 | 1102327 |
| 1731627300 | 11 | -0.35 | -3.08 | 11.17 | 11.445 | 10.985 | 1242215 |
| 1731540900 | 11.35 | -0.32 | -2.74 | 11.88 | 12.05 | 11.34 | 940432 |
| 1731454500 | 11.67 | -0.37 | -3.07 | 12.04 | 12.0587 | 11.27 | 940052 |
| 1731368100 | 12.04 | 0.44 | 3.79 | 11.89 | 12.4 | 11.51 | 1107443 |
| 1731108900 | 11.6 | 0.97 | 9.13 | 10.69 | 11.695 | 10.6 | 1498694 |
| 1731022500 | 10.63 | 0.31 | 3.00 | 10.32 | 10.71 | 10.2756 | 1041889 |
| 1730936100 | 10.32 | 0.17 | 1.67 | 10.5 | 10.5 | 9.92 | 1118435 |
| 1730849700 | 10.15 | 0.56 | 5.84 | 9.58 | 10.28 | 9.58 | 1500641 |
| 1730763300 | 9.59 | -0.4 | -4.00 | 10.11 | 10.5 | 9.4 | 1860450 |
| 1730500500 | 9.99 | -0.07 | -0.65 | 10.08 | 10.53 | 9.7899999 | 1559391 |
| 1730414100 | 10.055 | 0 | 0.05 | 9.99 | 10.2499 | 9.75 | 2161146 |
| 1730327700 | 10.05 | -2.92 | -22.51 | 11.5 | 11.94 | 9.5084 | 4059676 |
| 1730241300 | 12.97 | -0.62 | -4.56 | 13.595 | 13.85 | 12.86 | 1707526 |
| 1730154900 | 13.59 | 0.55 | 4.22 | 13.06 | 13.7 | 12.91 | 2089227 |
| 1729895700 | 13.04 | 0.57 | 4.57 | 12.5 | 13.49 | 12.38 | 2317897 |
| 1729809300 | 12.47 | 0.12 | 0.97 | 12.37 | 12.67 | 11.6 | 1860625 |
| 1729722900 | 12.35 | 0.31 | 2.57 | 12 | 12.49 | 11.82 | 2121256 |
| 1729636500 | 12.04 | 0.84 | 7.50 | 11.19 | 12.1 | 11.19 | 1599097 |
| 1729550100 | 11.2 | 0.19 | 1.73 | 11.01 | 11.22 | 10.9 | 788773 |
| 1729290900 | 11.01 | 0.52 | 4.96 | 10.56 | 11.03 | 10.5 | 751174 |
| 1729204500 | 10.49 | 0.04 | 0.38 | 10.45 | 10.59 | 10.3601 | 789145 |
| 1729118100 | 10.45 | 0.36 | 3.57 | 10.1 | 10.66 | 10.0605 | 784294 |
| 1729031700 | 10.09 | 0.03 | 0.30 | 9.97 | 10.1499 | 9.67 | 669878 |
| 1728945300 | 10.06 | -0.06 | -0.59 | 10.13 | 10.16 | 9.9149999 | 645366 |
| 1728686100 | 10.12 | 0.39 | 4.01 | 9.65 | 10.17 | 9.61 | 907493 |
| 1728599700 | 9.73 | -0.2 | -2.01 | 9.8394999 | 10.15 | 9.5 | 1123981 |
| 1728513300 | 9.93 | 0.26 | 2.69 | 9.868 | 9.95 | 9.445 | 1626572 |
| 1728426900 | 9.67 | 0.5 | 5.45 | 9.3 | 9.7899999 | 9.2838999 | 1538504 |
| 1728340500 | 9.17 | 0.27 | 3.03 | 8.86 | 9.356 | 8.86 | 1277123 |
| 1728081300 | 8.9 | 0.61 | 7.36 | 8.3699999 | 9.03 | 8.3254 | 1152951 |
| 1727994900 | 8.2899999 | 0.02 | 0.24 | 8.2449999 | 8.31 | 8.15 | 521568 |
| 1727908500 | 8.27 | 0.17 | 2.10 | 8.09 | 8.44 | 8 | 662927 |
| 1727822100 | 8.1 | 0.02 | 0.25 | 8.0399999 | 8.16 | 7.9 | 612658 |
| 1727735520 | 8.08 | 0.03 | 0.37 | 7.99 | 8.26 | 7.88 | 605678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
