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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$6.20$6.2034,640——
2013-12-30$5.85$5.8518,020——
2013-12-27$5.95$5.9535,500——
2013-12-26$5.50$5.5040,520——
2013-12-24$5.45$5.4524,920——
2013-12-23$5.75$5.75244,040——
2013-12-20$4.30$4.3057,040——
2013-12-19$4.45$4.4522,720——
2013-12-18$4.15$4.1519,700——
2013-12-17$4.20$4.2010,880——
2013-12-16$3.85$3.8526,700——
2013-12-13$3.90$3.9028,220——
2013-12-12$4.00$4.00126,720——
2013-12-11$3.50$3.509,920——
2013-12-10$3.70$3.7013,360——
2013-12-09$3.75$3.755,400——
2013-12-06$3.90$3.908,760——
2013-12-05$3.50$3.5030,640——
2013-12-04$3.85$3.85380——
2013-12-03$3.80$3.804,620——
2013-12-02$3.95$3.957,960——
2013-11-29$4.00$4.004,820——
2013-11-27$4.10$4.104,900——
2013-11-26$4.10$4.105,820——
2013-11-25$4.15$4.158,420——
2013-11-22$4.20$4.206,820——
2013-11-21$3.80$3.8020,960——
2013-11-20$3.50$3.5045,820——
2013-11-19$4.00$4.0012,260——
2013-11-18$4.10$4.108,080——
2013-11-15$4.30$4.309,600——
2013-11-14$4.10$4.102,840——
2013-11-13$4.10$4.102,560——
2013-11-12$3.95$3.954,200——
2013-11-11$4.25$4.251,320——
2013-11-08$4.00$4.005,840——
2013-11-07$4.00$4.009,900——
2013-11-06$4.10$4.103,460——
2013-11-05$4.25$4.258,320——
2013-11-04$4.25$4.2530,600——
2013-11-01$4.05$4.051,580——
2013-10-31$4.10$4.105,980——
2013-10-30$4.00$4.0013,320——
2013-10-29$4.25$4.256,140——
2013-10-28$4.20$4.202,860——
2013-10-25$4.25$4.257,940——
2013-10-24$4.35$4.354,800——
2013-10-23$4.50$4.505,140——
2013-10-22$4.35$4.351,740——
2013-10-21$4.50$4.507,620——
2013-10-18$4.70$4.7010,380——
2013-10-17$4.95$4.95680——
2013-10-16$4.85$4.855,560——
2013-10-15$4.95$4.958,700——
2013-10-14$4.80$4.80180——
2013-10-11$4.50$4.506,140——
2013-10-10$4.75$4.758,920——
2013-10-09$4.55$4.558,600——
2013-10-08$4.75$4.7515,300——
2013-10-07$4.85$4.853,060——
2013-10-04$4.75$4.755,240——
2013-10-03$4.70$4.705,720——
2013-10-02$4.50$4.505,140——
2013-10-01$4.65$4.6517,380——
2013-09-30$4.60$4.601,060——
2013-09-27$4.45$4.458,200——
2013-09-26$4.50$4.505,120——
2013-09-25$4.45$4.4520,020——
2013-09-24$4.40$4.408,560——
2013-09-23$4.55$4.554,460——
2013-09-20$4.15$4.1523,080——
2013-09-19$4.65$4.6512,380——
2013-09-18$4.75$4.754,800——
2013-09-17$4.80$4.807,120——
2013-09-16$4.85$4.854,620——
2013-09-13$4.85$4.854,300——
2013-09-12$4.90$4.904,980——
2013-09-11$4.85$4.859,900——
2013-09-10$4.90$4.907,780——
2013-09-09$5.00$5.0015,680——
2013-09-06$4.80$4.807,500——
2013-09-05$4.75$4.756,700——
2013-09-04$5.10$5.1010,400——
2013-09-03$4.90$4.909,480——
2013-08-30$5.05$5.054,020——
2013-08-29$4.95$4.954,260——
2013-08-28$4.95$4.952,860——
2013-08-27$4.80$4.8010,720——
2013-08-26$5.00$5.0027,340——
2013-08-23$4.80$4.8023,900——
2013-08-22$4.80$4.8014,160——
2013-08-21$5.00$5.0014,920——
2013-08-20$4.95$4.9510,740——
2013-08-19$4.75$4.7554,140——
2013-08-16$5.20$5.2047,240——
2013-08-15$4.85$4.85102,940——
2013-08-14$3.80$3.8015,660——
2013-08-13$3.90$3.904,240——
2013-08-12$4.05$4.057,200——
2013-08-09$4.15$4.154,660——
2013-08-08$4.25$4.259,460——
2013-08-07$4.35$4.351,660——
2013-08-06$4.40$4.403,140——
2013-08-05$4.40$4.405,320——
2013-08-02$4.50$4.502,900——
2013-08-01$4.65$4.6520,860——
2013-07-31$4.75$4.7512,720——
2013-07-30$4.70$4.704,400——
2013-07-29$4.90$4.906,900——
2013-07-26$4.55$4.5516,320——
2013-07-25$4.75$4.7510,720——
2013-07-24$4.75$4.759,880——
2013-07-23$4.15$4.1548,860——
2013-07-22$4.50$4.5026,940——
2013-07-19$4.50$4.5016,480——
2013-07-18$4.75$4.753,900——
2013-07-17$4.50$4.5023,900——
2013-07-16$4.65$4.6531,520——
2013-07-15$4.85$4.8533,120——
2013-07-12$4.45$4.4536,560——
2013-07-11$4.70$4.7051,220——
2013-07-10$4.95$4.9530,240——
2013-07-09$5.35$5.3554,080——
2013-07-08$6.05$6.0589,280——
2013-07-05$5.90$5.9075,820——
2013-07-03$6.25$6.2521,300——
2013-07-02$5.00$5.0022,940——
2013-07-01$4.75$4.7521,540——
2013-06-28$4.75$4.7514,280——
2013-06-27$4.50$4.5021,560——
2013-06-26$5.00$5.005,960——
2013-06-25$4.90$4.9024,020——
2013-06-24$5.00$5.0018,180——
2013-06-21$4.70$4.7013,460——
2013-06-20$4.75$4.7510,440——
2013-06-19$4.60$4.6016,000——
2013-06-18$4.65$4.6534,260——
2013-06-17$4.25$4.2529,060——
2013-06-14$4.40$4.4024,780——
2013-06-13$4.00$4.0019,900——
2013-06-12$4.15$4.158,500——
2013-06-11$4.10$4.1068,640——
2013-06-10$3.60$3.6027,620——
2013-06-07$2.90$2.9020,200——
2013-06-06$2.90$2.902,780——
2013-06-05$2.80$2.805,040——
2013-06-04$2.85$2.856,100——
2013-06-03$2.80$2.80720——
2013-05-31$2.65$2.654,640——
2013-05-30$2.65$2.655,720——
2013-05-29$2.70$2.7011,520——
2013-05-28$2.90$2.9020,060——
2013-05-24$2.95$2.955,200——
2013-05-23$2.95$2.9522,980——
2013-05-22$3.25$3.2516,700——
2013-05-21$3.45$3.456,180——
2013-05-20$3.00$3.005,660——
2013-05-17$3.20$3.20800——
2013-05-16$3.05$3.059,500——
2013-05-15$2.75$2.757,820——
2013-05-14$2.80$2.80540——
2013-05-13$2.80$2.8012,360——
2013-05-10$2.90$2.9019,140——
2013-05-09$2.80$2.8012,720——
2013-05-08$2.45$2.4535,060——
2013-05-07$2.80$2.803,840——
2013-05-06$2.90$2.9021,240——
2013-05-03$2.85$2.853,440——
2013-05-02$2.95$2.959,200——
2013-05-01$2.85$2.8521,620——
2013-04-30$3.00$3.0043,160——
2013-04-29$3.60$3.60600——
2013-04-26$3.70$3.7020,160——
2013-04-25$3.75$3.75680——
2013-04-24$3.75$3.753,440——
2013-04-23$3.90$3.902,160——
2013-04-22$3.90$3.903,240——
2013-04-19$3.90$3.902,060——
2013-04-18$3.85$3.85460——
2013-04-17$3.75$3.751,600——
2013-04-16$3.90$3.90180——
2013-04-15$4.00$4.003,000——
2013-04-12$3.95$3.952,500——
2013-04-11$4.00$4.007,220——
2013-04-10$3.80$3.804,220——
2013-04-09$3.85$3.853,400——
2013-04-08$4.00$4.003,160——
2013-04-05$4.20$4.202,420——
2013-04-04$4.50$4.502,040——
2013-04-03$4.35$4.353,420——
2013-04-02$4.20$4.20380——
2013-04-01$4.20$4.202,260——
2013-03-28$4.05$4.051,220——
2013-03-27$4.05$4.05880——
2013-03-26$4.10$4.104,060——
2013-03-25$4.40$4.402,480——
2013-03-22$4.35$4.351,440——
2013-03-21$4.40$4.404,460——
2013-03-20$4.50$4.503,720——
2013-03-19$4.50$4.505,540——
2013-03-18$4.60$4.609,460——
2013-03-15$4.20$4.20840——
2013-03-14$4.15$4.158,100——
2013-03-13$4.20$4.204,860——
2013-03-12$4.15$4.157,740——
2013-03-11$4.45$4.4516,180——
2013-03-08$4.40$4.4014,120——
2013-03-07$4.25$4.2551,520——
2013-03-06$4.00$4.001,400——
2013-03-05$4.05$4.052,240——
2013-03-04$4.10$4.109,500——
2013-03-01$3.95$3.959,160——
2013-02-28$4.25$4.256,120——
2013-02-27$4.35$4.354,340——
2013-02-26$4.35$4.353,400——
2013-02-25$4.55$4.5511,640——
2013-02-22$4.75$4.754,540——
2013-02-21$4.70$4.707,260——
2013-02-20$4.90$4.906,700——
2013-02-19$4.35$4.35120——
2013-02-15$4.35$4.351,800——
2013-02-14$4.25$4.253,860——
2013-02-13$4.45$4.45460——
2013-02-12$4.35$4.351,820——
2013-02-11$4.10$4.107,460——
2013-02-08$4.55$4.551,840——
2013-02-07$4.70$4.701,760——
2013-02-06$4.75$4.753,360——
2013-02-05$4.70$4.702,280——
2013-02-04$4.55$4.55960——
2013-02-01$4.55$4.551,600——
2013-01-31$4.65$4.654,840——
2013-01-30$4.85$4.855,940——
2013-01-29$4.90$4.9012,600——
2013-01-28$4.00$4.005,140——
2013-01-25$4.45$4.453,280——
2013-01-24$4.55$4.55120——
2013-01-23$4.80$4.805,480——
2013-01-22$4.80$4.805,600——
2013-01-18$4.55$4.556,120——
2013-01-17$4.60$4.605,620——
2013-01-16$4.55$4.552,940——
2013-01-15$4.70$4.706,840——
2013-01-14$4.20$4.2010,140——
2013-01-11$4.50$4.507,060——
2013-01-10$4.75$4.759,020——
2013-01-09$4.90$4.9010,000——
2013-01-08$5.00$5.0016,940——
2013-01-07$4.65$4.6516,460——
2013-01-04$4.50$4.5016,840——
2013-01-03$4.30$4.3015,240——
2013-01-02$3.75$3.7515,160——