NASDAQ:CRMD | Historical Stock Price | CorMedix Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.92$4.30$9.64$21.63$48.512010-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.60$3.6021,920——
2012-12-28$3.50$3.501,280——
2012-12-27$3.60$3.60900——
2012-12-26$3.20$3.203,380——
2012-12-24$3.00$3.003,620——
2012-12-21$3.00$3.002,900——
2012-12-20$3.00$3.003,720——
2012-12-19$3.00$3.002,980——
2012-12-18$3.50$3.501,260——
2012-12-17$3.55$3.552,520——
2012-12-14$2.90$2.90740——
2012-12-13$2.85$2.85200——
2012-12-12$2.95$2.95260——
2012-12-11$3.00$3.002,680——
2012-12-10$3.00$3.006,820——
2012-12-07$3.50$3.502,240——
2012-12-06$3.20$3.204,120——
2012-12-05$3.40$3.401,620——
2012-12-04$3.55$3.55820——
2012-12-03$3.60$3.607,480——
2012-11-30$3.60$3.6011,880——
2012-11-29$2.85$2.858,920——
2012-11-28$2.85$2.854,260——
2012-11-27$2.85$2.855,640——
2012-11-26$2.50$2.505,420——
2012-11-23$2.10$2.105,940——
2012-11-21$2.05$2.056,280——
2012-11-20$1.90$1.90620——
2012-11-19$2.00$2.002,140——
2012-11-16$2.15$2.15760——
2012-11-15$2.00$2.002,480——
2012-11-14$2.20$2.201,940——
2012-11-13$2.35$2.354,340——
2012-11-12$2.25$2.25860——
2012-11-09$2.20$2.2010,520——
2012-11-08$2.40$2.40700——
2012-11-07$2.65$2.652,660——
2012-11-06$2.70$2.700——
2012-11-05$2.70$2.701,740——
2012-11-02$2.65$2.650——
2012-11-01$2.65$2.65240——
2012-10-31$2.90$2.90860——
2012-10-26$2.85$2.856,840——
2012-10-25$2.95$2.956,200——
2012-10-24$3.50$3.505,540——
2012-10-23$3.50$3.506,720——
2012-10-22$3.85$3.8511,120——
2012-10-19$3.35$3.352,200——
2012-10-18$3.20$3.205,100——
2012-10-17$3.25$3.2514,840——
2012-10-16$3.50$3.5068,240——
2012-10-15$3.30$3.3023,580——
2012-10-12$2.20$2.2023,340——
2012-10-11$2.00$2.007,720——
2012-10-10$1.50$1.50220——
2012-10-09$1.50$1.501,800——
2012-10-08$1.20$1.2060——
2012-10-05$1.20$1.20120——
2012-10-04$1.20$1.2060——
2012-10-03$1.20$1.20320——
2012-10-02$1.30$1.301,300——
2012-10-01$1.30$1.301,000——
2012-09-28$1.30$1.303,900——
2012-09-27$1.30$1.3060——
2012-09-26$1.50$1.505,560——
2012-09-25$1.50$1.506,360——
2012-09-24$1.45$1.45340——
2012-09-21$1.60$1.601,840——
2012-09-20$1.75$1.7512,060——
2012-09-19$1.40$1.405,560——
2012-09-18$1.20$1.202,220——
2012-09-17$0.95$0.952,860——
2012-09-14$0.90$0.900——
2012-09-13$0.90$0.900——
2012-09-12$0.90$0.900——
2012-09-11$0.90$0.900——
2012-09-10$0.90$0.90640——
2012-09-07$0.85$0.851,960——
2012-09-06$0.85$0.85500——
2012-09-05$0.90$0.900——
2012-09-04$0.90$0.90880——
2012-08-31$0.90$0.900——
2012-08-30$0.90$0.90220——
2012-08-29$0.90$0.900——
2012-08-28$0.90$0.900——
2012-08-27$0.90$0.9060——
2012-08-24$1.00$1.00620——
2012-08-23$1.05$1.050——
2012-08-22$1.05$1.050——
2012-08-21$1.05$1.051,780——
2012-08-20$1.00$1.001,860——
2012-08-17$0.85$0.8540——
2012-08-16$0.90$0.90220——
2012-08-15$1.00$1.003,100——
2012-08-14$1.15$1.15780——
2012-08-13$1.00$1.00260——
2012-08-10$1.05$1.053,260——
2012-08-09$1.20$1.201,280——
2012-08-08$1.00$1.000——
2012-08-07$1.00$1.00440——
2012-08-06$1.00$1.00220——
2012-08-03$1.00$1.00940——
2012-08-02$1.20$1.200——
2012-08-01$1.20$1.202,080——
2012-07-31$1.15$1.1520——
2012-07-30$1.20$1.203,160——
2012-07-27$1.30$1.3020——
2012-07-26$1.40$1.403,720——
2012-07-25$1.30$1.303,400——
2012-07-24$1.15$1.151,540——
2012-07-23$1.25$1.256,520——
2012-07-20$1.20$1.20280——
2012-07-19$1.25$1.25500——
2012-07-18$1.25$1.25260——
2012-07-17$1.05$1.0520——
2012-07-16$1.10$1.1020——
2012-07-13$1.25$1.252,660——
2012-07-12$1.05$1.051,380——
2012-07-11$1.00$1.0020——
2012-07-10$1.00$1.0020——
2012-07-09$1.05$1.05420——
2012-07-06$1.05$1.051,020——
2012-07-05$0.90$0.9020——
2012-07-03$1.00$1.00100——
2012-07-02$1.00$1.00360——
2012-06-29$1.05$1.0540——
2012-06-28$1.15$1.1520——
2012-06-27$1.15$1.151,660——
2012-06-26$1.10$1.10220——
2012-06-25$1.20$1.20220——
2012-06-22$1.25$1.254,920——
2012-06-21$1.20$1.20280——
2012-06-20$1.15$1.15140——
2012-06-19$1.05$1.0520——
2012-06-18$1.05$1.055,680——
2012-06-15$0.90$0.9011,480——
2012-06-14$1.10$1.103,020——
2012-06-13$1.15$1.152,520——
2012-06-12$1.20$1.201,520——
2012-06-11$1.10$1.102,280——
2012-06-08$1.25$1.25420——
2012-06-07$1.30$1.302,500——
2012-06-06$1.00$1.002,240——
2012-06-05$0.90$0.90560——
2012-06-04$0.90$0.90280——
2012-06-01$0.95$0.953,460——
2012-05-31$1.00$1.009,760——
2012-05-30$1.20$1.201,340——
2012-05-29$1.20$1.20640——
2012-05-25$1.35$1.3520——
2012-05-24$1.40$1.401,040——
2012-05-23$1.20$1.20940——
2012-05-22$1.20$1.201,000——
2012-05-21$1.25$1.25460——
2012-05-18$1.20$1.20500——
2012-05-17$1.15$1.153,460——
2012-05-16$1.30$1.303,820——
2012-05-15$1.40$1.40680——
2012-05-14$1.45$1.45800——
2012-05-11$1.45$1.450——
2012-05-10$1.45$1.455,800——
2012-05-09$1.40$1.402,480——
2012-05-08$1.55$1.554,640——
2012-05-07$1.65$1.65220——
2012-05-04$1.75$1.75700——
2012-05-03$1.50$1.506,360——
2012-05-02$1.95$1.952,040——
2012-05-01$1.95$1.95620——
2012-04-30$1.85$1.85580——
2012-04-27$1.95$1.95440——
2012-04-26$1.95$1.951,020——
2012-04-25$1.85$1.856,740——
2012-04-24$1.90$1.90140——
2012-04-23$1.85$1.857,740——
2012-04-20$1.80$1.802,940——
2012-04-19$1.95$1.95780——
2012-04-18$2.05$2.05220——
2012-04-17$2.05$2.0520——
2012-04-16$2.00$2.00420——
2012-04-13$2.00$2.004,200——
2012-04-12$2.25$2.252,440——
2012-04-11$2.20$2.202,280——
2012-04-10$2.35$2.35100——
2012-04-09$2.25$2.25900——
2012-04-05$2.40$2.402,420——
2012-04-04$2.45$2.451,460——
2012-04-03$2.45$2.451,780——
2012-04-02$2.40$2.402,020——
2012-03-30$2.35$2.352,060——
2012-03-29$2.30$2.30220——
2012-03-28$2.40$2.408,060——
2012-03-27$2.35$2.351,140——
2012-03-26$2.40$2.403,420——
2012-03-23$2.25$2.253,020——
2012-03-22$2.30$2.302,240——
2012-03-21$2.45$2.456,920——
2012-03-20$2.45$2.458,100——
2012-03-19$2.35$2.3523,980——
2012-03-16$2.75$2.7517,820——
2012-03-15$1.85$1.853,920——
2012-03-14$1.80$1.807,580——
2012-03-13$1.60$1.6014,740——
2012-03-12$1.65$1.652,080——
2012-03-09$1.75$1.75820——
2012-03-08$1.65$1.65120——
2012-03-07$1.65$1.651,420——
2012-03-06$1.85$1.8560——
2012-03-05$1.95$1.954,420——
2012-03-02$1.70$1.702,060——
2012-03-01$1.65$1.652,860——
2012-02-29$1.75$1.7520——
2012-02-28$1.80$1.803,820——
2012-02-27$2.00$2.0020——
2012-02-24$2.10$2.101,120——
2012-02-23$2.10$2.102,820——
2012-02-22$1.80$1.80740——
2012-02-21$1.75$1.75620——
2012-02-17$1.85$1.8560——
2012-02-16$1.85$1.85240——
2012-02-15$2.00$2.00700——
2012-02-14$2.10$2.10300——
2012-02-13$1.90$1.903,400——
2012-02-10$2.15$2.151,460——
2012-02-09$2.00$2.00580——
2012-02-08$1.95$1.951,580——
2012-02-07$2.00$2.002,260——
2012-02-06$2.05$2.05240——
2012-02-03$2.15$2.1560——
2012-02-02$2.15$2.151,180——
2012-02-01$2.15$2.151,220——
2012-01-31$1.70$1.703,200——
2012-01-30$1.90$1.901,560——
2012-01-27$1.90$1.901,020——
2012-01-26$2.00$2.00680——
2012-01-25$2.05$2.052,420——
2012-01-24$2.10$2.101,360——
2012-01-23$1.90$1.901,520——
2012-01-20$2.10$2.10200——
2012-01-19$2.25$2.251,420——
2012-01-18$2.15$2.154,000——
2012-01-17$1.95$1.958,780——
2012-01-13$1.85$1.85300——
2012-01-12$1.85$1.854,260——
2012-01-11$1.65$1.653,160——
2012-01-10$1.50$1.50620——
2012-01-09$1.40$1.404,980——
2012-01-06$1.45$1.45780——
2012-01-05$1.50$1.5012,660——
2012-01-04$1.50$1.5015,100——
2012-01-03$1.30$1.3020——