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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.43$7.43317,200——
2020-12-30$7.39$7.39331,600——
2020-12-29$7.46$7.46354,300——
2020-12-28$7.45$7.45448,900——
2020-12-24$7.87$7.872,793,600——
2020-12-23$8.46$8.46249,500——
2020-12-22$8.41$8.41225,000——
2020-12-21$8.30$8.30259,200——
2020-12-18$7.98$7.98393,700——
2020-12-17$8.38$8.38323,700——
2020-12-16$7.98$7.98131,500——
2020-12-15$8.16$8.16226,200——
2020-12-14$8.08$8.08328,700——
2020-12-11$8.25$8.25272,300——
2020-12-10$8.50$8.50174,900——
2020-12-09$8.39$8.39362,700——
2020-12-08$8.50$8.50229,600——
2020-12-07$8.30$8.30371,000——
2020-12-04$8.50$8.50210,700——
2020-12-03$8.55$8.55272,100——
2020-12-02$8.60$8.60259,900——
2020-12-01$8.65$8.65585,500——
2020-11-30$9.00$9.00446,600——
2020-11-27$8.96$8.96536,500——
2020-11-25$9.15$9.15942,700——
2020-11-24$7.93$7.93389,300——
2020-11-23$7.36$7.36462,500——
2020-11-20$7.25$7.25501,900——
2020-11-19$6.82$6.82420,000——
2020-11-18$6.50$6.50893,400——
2020-11-17$6.02$6.02468,100——
2020-11-16$5.79$5.79183,000——
2020-11-13$5.69$5.69198,900——
2020-11-12$5.72$5.72156,800——
2020-11-11$5.73$5.73112,500——
2020-11-10$5.58$5.58125,800——
2020-11-09$5.47$5.47230,000——
2020-11-06$5.23$5.23212,700——
2020-11-05$5.38$5.38137,000——
2020-11-04$5.28$5.28239,700——
2020-11-03$5.41$5.41234,800——
2020-11-02$5.00$5.00185,200——
2020-10-30$5.05$5.05223,800——
2020-10-29$5.11$5.11290,300——
2020-10-28$5.11$5.11293,100——
2020-10-27$5.42$5.42176,300——
2020-10-26$5.66$5.66177,900——
2020-10-23$5.85$5.85137,900——
2020-10-22$5.67$5.67120,900——
2020-10-21$5.60$5.60147,700——
2020-10-20$5.72$5.7298,900——
2020-10-19$5.78$5.78197,100——
2020-10-16$5.79$5.79134,400——
2020-10-15$5.90$5.90251,600——
2020-10-14$5.87$5.87172,400——
2020-10-13$5.93$5.93157,800——
2020-10-12$5.92$5.92272,500——
2020-10-09$6.04$6.04228,900——
2020-10-08$6.04$6.04384,300——
2020-10-07$6.05$6.05300,800——
2020-10-06$5.91$5.91441,100——
2020-10-05$5.97$5.97184,600——
2020-10-02$5.85$5.85463,300——
2020-10-01$6.01$6.01495,200——
2020-09-30$6.03$6.03499,700——
2020-09-29$5.90$5.90898,600——
2020-09-28$5.38$5.38331,300——
2020-09-25$5.20$5.20257,200——
2020-09-24$5.23$5.23225,200——
2020-09-23$5.28$5.28749,400——
2020-09-22$5.41$5.41751,700——
2020-09-21$5.72$5.725,170,900——
2020-09-18$4.61$4.61679,200——
2020-09-17$4.71$4.71352,500——
2020-09-16$4.58$4.58139,900——
2020-09-15$4.57$4.57218,600——
2020-09-14$4.67$4.67190,300——
2020-09-11$4.45$4.4598,800——
2020-09-10$4.50$4.50282,900——
2020-09-09$4.53$4.53710,900——
2020-09-08$4.40$4.40433,300——
2020-09-04$4.00$4.00485,200——
2020-09-03$4.06$4.06465,000——
2020-09-02$4.28$4.28417,700——
2020-09-01$4.47$4.47761,200——
2020-08-31$4.67$4.671,539,100——
2020-08-28$4.83$4.83334,800——
2020-08-27$4.70$4.70192,100——
2020-08-26$4.74$4.74260,400——
2020-08-25$4.83$4.83322,200——
2020-08-24$4.75$4.75794,000——
2020-08-21$5.05$5.05939,500——
2020-08-20$4.56$4.56283,900——
2020-08-19$4.93$4.93507,700——
2020-08-18$4.84$4.84726,200——
2020-08-17$4.41$4.41227,800——
2020-08-14$4.35$4.35298,700——
2020-08-13$4.17$4.17316,100——
2020-08-12$3.96$3.96569,500——
2020-08-11$4.10$4.10418,000——
2020-08-10$4.25$4.25697,400——
2020-08-07$4.12$4.12930,400——
2020-08-06$4.38$4.38215,200——
2020-08-05$4.34$4.34277,400——
2020-08-04$4.24$4.24381,000——
2020-08-03$4.19$4.19625,900——
2020-07-31$4.45$4.45418,300——
2020-07-30$4.59$4.59408,800——
2020-07-29$4.69$4.69359,100——
2020-07-28$4.73$4.733,178,900——
2020-07-27$6.00$6.00301,200——
2020-07-24$5.84$5.84135,100——
2020-07-23$5.84$5.84154,500——
2020-07-22$5.83$5.83202,200——
2020-07-21$5.98$5.98172,000——
2020-07-20$5.70$5.70239,900——
2020-07-17$5.74$5.74111,500——
2020-07-16$5.66$5.66121,700——
2020-07-15$5.80$5.80280,300——
2020-07-14$5.78$5.78423,100——
2020-07-13$5.88$5.88283,100——
2020-07-10$6.14$6.14335,600——
2020-07-09$6.13$6.13414,800——
2020-07-08$6.15$6.151,315,900——
2020-07-07$5.72$5.72375,400——
2020-07-06$6.15$6.15361,900——
2020-07-02$6.15$6.15304,600——
2020-07-01$6.08$6.08307,500——
2020-06-30$6.30$6.30172,600——
2020-06-29$6.17$6.17312,200——
2020-06-26$5.71$5.71421,400——
2020-06-25$6.10$6.10139,300——
2020-06-24$6.05$6.05315,200——
2020-06-23$6.56$6.56199,900——
2020-06-22$6.46$6.46234,600——
2020-06-19$6.25$6.25381,800——
2020-06-18$6.01$6.01159,100——
2020-06-17$5.82$5.82106,600——
2020-06-16$5.98$5.98117,200——
2020-06-15$5.94$5.94166,700——
2020-06-12$5.73$5.73199,500——
2020-06-11$5.51$5.51335,700——
2020-06-10$6.26$6.26372,600——
2020-06-09$6.00$6.00188,500——
2020-06-08$5.87$5.87214,800——
2020-06-05$5.84$5.84396,200——
2020-06-04$5.13$5.13184,800——
2020-06-03$5.47$5.47361,300——
2020-06-02$4.66$4.66111,700——
2020-06-01$4.60$4.60143,500——
2020-05-29$4.42$4.42145,500——
2020-05-28$4.61$4.61164,800——
2020-05-27$4.86$4.86145,200——
2020-05-26$4.76$4.76209,300——
2020-05-22$4.38$4.3875,400——
2020-05-21$4.31$4.31207,600——
2020-05-20$4.13$4.13129,400——
2020-05-19$4.04$4.04232,400——
2020-05-18$4.14$4.14264,400——
2020-05-15$3.95$3.95171,200——
2020-05-14$3.78$3.78196,900——
2020-05-13$3.96$3.96338,700——
2020-05-12$3.78$3.78293,500——
2020-05-11$4.08$4.08222,600——
2020-05-08$4.06$4.06162,300——
2020-05-07$3.88$3.88191,900——
2020-05-06$3.92$3.92202,600——
2020-05-05$4.16$4.16173,100——
2020-05-04$4.15$4.15174,300——
2020-05-01$3.71$3.71273,000——
2020-04-30$4.15$4.15160,400——
2020-04-29$4.37$4.37301,100——
2020-04-28$4.25$4.25218,700——
2020-04-27$4.58$4.58185,800——
2020-04-24$4.36$4.36158,300——
2020-04-23$4.06$4.06108,100——
2020-04-22$4.15$4.15119,100——
2020-04-21$4.04$4.04224,400——
2020-04-20$4.18$4.18220,600——
2020-04-17$3.99$3.99186,000——
2020-04-16$3.81$3.81157,900——
2020-04-15$3.81$3.81200,200——
2020-04-14$3.92$3.92207,600——
2020-04-13$3.57$3.57128,700——
2020-04-09$3.57$3.57189,400——
2020-04-08$3.32$3.32252,700——
2020-04-07$3.22$3.22187,700——
2020-04-06$3.38$3.38145,000——
2020-04-03$3.19$3.19221,400——
2020-04-02$3.08$3.08242,600——
2020-04-01$3.16$3.16197,400——
2020-03-31$3.59$3.59287,600——
2020-03-30$3.56$3.56213,200——
2020-03-27$3.60$3.60207,000——
2020-03-26$3.84$3.84247,800——
2020-03-25$3.24$3.24295,600——
2020-03-24$3.08$3.08322,800——
2020-03-23$2.77$2.77272,600——
2020-03-20$2.72$2.72476,600——
2020-03-19$2.50$2.50375,900——
2020-03-18$2.35$2.35544,800——
2020-03-17$3.07$3.07843,700——
2020-03-16$3.01$3.01513,900——
2020-03-13$3.96$3.96490,600——
2020-03-12$3.86$3.86987,300——
2020-03-11$5.02$5.02352,700——
2020-03-10$5.67$5.67360,600——
2020-03-09$5.43$5.43289,200——
2020-03-06$5.83$5.83258,700——
2020-03-05$5.41$5.41259,400——
2020-03-04$6.00$6.00321,200——
2020-03-03$5.31$5.31239,400——
2020-03-02$5.62$5.62228,500——
2020-02-28$5.20$5.20448,400——
2020-02-27$5.20$5.20637,100——
2020-02-26$5.60$5.60204,100——
2020-02-25$5.63$5.63383,100——
2020-02-24$6.07$6.07232,400——
2020-02-21$6.39$6.39220,500——
2020-02-20$6.48$6.48145,000——
2020-02-19$6.48$6.48154,600——
2020-02-18$6.24$6.24135,300——
2020-02-14$6.30$6.30144,600——
2020-02-13$6.18$6.18186,300——
2020-02-12$6.13$6.13165,700——
2020-02-11$6.38$6.3896,600——
2020-02-10$6.44$6.4489,900——
2020-02-07$6.37$6.37220,400——
2020-02-06$6.63$6.63154,100——
2020-02-05$6.68$6.68130,100——
2020-02-04$6.64$6.64245,500——
2020-02-03$6.83$6.83430,900——
2020-01-31$6.35$6.35240,100——
2020-01-30$6.69$6.69174,800——
2020-01-29$6.71$6.71138,300——
2020-01-28$6.78$6.78138,200——
2020-01-27$6.84$6.84213,400——
2020-01-24$6.81$6.81170,500——
2020-01-23$6.66$6.66185,800——
2020-01-22$6.84$6.84237,100——
2020-01-21$7.08$7.08212,500——
2020-01-17$7.02$7.02247,200——
2020-01-16$7.00$7.00320,600——
2020-01-15$6.94$6.94201,100——
2020-01-14$6.69$6.69175,500——
2020-01-13$6.80$6.80140,100——
2020-01-10$6.60$6.60161,100——
2020-01-09$6.70$6.70178,300——
2020-01-08$6.65$6.65467,400——
2020-01-07$6.70$6.70280,200——
2020-01-06$6.97$6.97315,700——
2020-01-03$7.03$7.03173,800——
2020-01-02$7.06$7.06199,100——