2m 2m 2m 2m 2m 2m 2m
CORMEDIX (CRMD)
NASDAQ
$8.28+$0.11 (+1.29%)
Price as of Jun 03, 2026 6:08 PM EDT- $662.1MMarket Cap
- -35.21%1-Year Change
- BiotechnologyIndustry
CORMEDIX (CRMD)
$8.28+$0.11 (+1.29%)
- 1 Month+3.42%Low Price$7.50High Price$8.46
- 3 Months+29.68%Low Price$6.25High Price$8.46
- 1 Year-34.01%Low Price$6.25High Price$16.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 8.40 | 8.41 | 8.10 | 8.17 | -3.31% | 964,191 |
06/01/2026 | 8.40 | 8.55 | 8.34 | 8.45 | +0.12% | 1,196,534 |
05/29/2026 | 8.41 | 8.48 | 8.26 | 8.44 | +0.24% | 1,041,519 |
05/28/2026 | 8.43 | 8.55 | 8.36 | 8.42 | -0.47% | 1,287,664 |
05/27/2026 | 8.29 | 8.54 | 8.25 | 8.46 | +2.30% | 1,088,878 |
05/26/2026 | 8.07 | 8.30 | 8.02 | 8.27 | +3.63% | 1,313,577 |
05/22/2026 | 8.06 | 8.14 | 7.97 | 7.98 | -0.99% | 826,229 |
05/21/2026 | 7.89 | 8.08 | 7.77 | 8.06 | +1.64% | 1,386,268 |
05/20/2026 | 7.90 | 8.04 | 7.64 | 7.93 | +1.41% | 1,429,825 |
05/19/2026 | 7.91 | 8.03 | 7.77 | 7.82 | -1.14% | 1,737,278 |
05/18/2026 | 7.60 | 7.99 | 7.52 | 7.91 | +4.77% | 2,004,543 |
05/15/2026 | 7.95 | 8.21 | 7.51 | 7.55 | -4.79% | 2,835,692 |
05/14/2026 | 8.55 | 8.94 | 7.86 | 7.93 | +5.73% | 4,321,451 |
05/14/2026 |
$0.43 Earnings | |||||
05/13/2026 | 7.53 | 7.65 | 7.43 | 7.50 | -0.13% | 1,127,583 |
05/12/2026 | 7.65 | 7.65 | 7.43 | 7.51 | -1.96% | 1,190,624 |
05/11/2026 | 7.90 | 8.09 | 7.64 | 7.66 | -3.28% | 1,112,420 |
05/08/2026 | 8.03 | 8.15 | 7.82 | 7.92 | 0.00% | 858,922 |
05/07/2026 | 8.05 | 8.13 | 7.85 | 7.92 | -1.61% | 893,174 |
05/06/2026 | 7.85 | 8.11 | 7.81 | 8.05 | +4.14% | 1,164,884 |
05/05/2026 | 7.90 | 7.93 | 7.68 | 7.73 | -2.15% | 850,281 |
05/04/2026 | 7.75 | 8.04 | 7.62 | 7.90 | +1.41% | 1,100,568 |
05/01/2026 | 7.65 | 7.85 | 7.61 | 7.79 | +2.64% | 735,949 |
04/30/2026 | 7.54 | 7.66 | 7.51 | 7.59 | +1.47% | 636,483 |
04/29/2026 | 7.58 | 7.63 | 7.43 | 7.48 | -1.19% | 1,002,626 |
04/28/2026 | 7.89 | 7.98 | 7.54 | 7.57 | -3.20% | 1,222,628 |
04/27/2026 | 7.53 | 7.91 | 7.48 | 7.82 | +5.39% | 1,689,046 |
04/24/2026 | 7.31 | 7.44 | 7.27 | 7.42 | +1.23% | 656,966 |
04/23/2026 | 7.49 | 7.54 | 7.30 | 7.33 | -2.14% | 755,147 |
04/22/2026 | 7.49 | 7.64 | 7.43 | 7.49 | +1.49% | 882,639 |
04/21/2026 | 7.63 | 7.63 | 7.36 | 7.38 | -2.64% | 798,714 |
04/20/2026 | 7.32 | 7.71 | 7.27 | 7.58 | +2.57% | 1,043,090 |
04/17/2026 | 7.27 | 7.44 | 7.05 | 7.39 | +3.65% | 1,263,955 |
04/16/2026 | 7.26 | 7.34 | 7.12 | 7.13 | -1.38% | 868,598 |
04/15/2026 | 7.41 | 7.43 | 7.14 | 7.23 | -0.96% | 1,079,583 |
04/14/2026 | 7.35 | 7.48 | 7.29 | 7.30 | -0.27% | 1,164,629 |
04/13/2026 | 7.21 | 7.37 | 7.17 | 7.32 | +1.10% | 906,636 |
04/10/2026 | 7.40 | 7.41 | 7.20 | 7.24 | -1.63% | 636,767 |
04/09/2026 | 7.23 | 7.38 | 7.20 | 7.36 | +1.80% | 723,307 |
04/08/2026 | 7.42 | 7.42 | 7.15 | 7.23 | +0.84% | 883,094 |
04/07/2026 | 7.06 | 7.20 | 6.99 | 7.17 | +1.27% | 897,536 |
04/06/2026 | 7.08 | 7.15 | 7.02 | 7.08 | +0.43% | 825,759 |
04/02/2026 | 6.90 | 7.07 | 6.82 | 7.05 | +0.43% | 1,671,218 |
04/01/2026 | 6.89 | 7.05 | 6.81 | 7.02 | +3.39% | 1,168,894 |
03/31/2026 | 6.61 | 6.89 | 6.60 | 6.79 | +3.35% | 1,237,302 |
03/30/2026 | 6.72 | 6.98 | 6.56 | 6.57 | -2.09% | 1,265,626 |
03/27/2026 | 6.78 | 6.98 | 6.63 | 6.71 | +0.15% | 1,513,117 |
03/26/2026 | 6.57 | 6.76 | 6.50 | 6.70 | +1.36% | 1,153,869 |
03/25/2026 | 6.58 | 6.71 | 6.52 | 6.61 | +2.32% | 918,122 |
03/24/2026 | 6.38 | 6.48 | 6.31 | 6.46 | +0.62% | 1,273,330 |
03/23/2026 | 6.33 | 6.51 | 6.28 | 6.42 | +2.72% | 1,428,605 |
03/20/2026 | 6.21 | 6.33 | 6.16 | 6.25 | -0.79% | 2,013,220 |
03/19/2026 | 6.37 | 6.48 | 6.25 | 6.30 | -1.10% | 1,257,258 |
03/18/2026 | 6.40 | 6.43 | 6.21 | 6.37 | -1.39% | 1,348,289 |
03/17/2026 | 6.57 | 6.62 | 6.43 | 6.46 | -1.22% | 1,353,972 |
03/16/2026 | 6.50 | 6.60 | 6.45 | 6.54 | +1.40% | 1,200,434 |
03/13/2026 | 6.40 | 6.49 | 6.22 | 6.45 | +0.78% | 1,899,270 |
03/12/2026 | 6.59 | 6.62 | 6.30 | 6.40 | -4.33% | 1,420,103 |
03/11/2026 | 6.73 | 6.83 | 6.51 | 6.69 | -0.45% | 1,395,801 |
03/10/2026 | 6.62 | 6.86 | 6.55 | 6.72 | +2.44% | 1,821,426 |
03/09/2026 | 6.28 | 6.60 | 6.14 | 6.56 | +1.55% | 2,720,813 |
03/06/2026 | 6.31 | 6.46 | 6.13 | 6.46 | +2.54% | 2,566,023 |
03/05/2026 | 6.35 | 6.55 | 6.13 | 6.30 | -11.52% | 4,220,879 |
03/05/2026 |
$0.61 Earnings | |||||
03/04/2026 | 6.97 | 7.20 | 6.92 | 7.12 | +3.04% | 1,311,784 |
03/03/2026 | 6.92 | 7.12 | 6.80 | 6.91 | -4.16% | 1,581,236 |
03/02/2026 | 6.97 | 7.22 | 6.80 | 7.21 | +1.12% | 1,242,119 |
02/27/2026 | 7.20 | 7.27 | 7.04 | 7.13 | -2.99% | 1,395,873 |
02/26/2026 | 7.32 | 7.44 | 7.21 | 7.35 | +0.55% | 1,004,355 |
02/25/2026 | 7.13 | 7.33 | 7.07 | 7.31 | +3.39% | 681,190 |
02/24/2026 | 7.01 | 7.13 | 6.95 | 7.07 | +0.86% | 969,846 |
02/23/2026 | 6.96 | 7.13 | 6.89 | 7.01 | -0.28% | 1,169,910 |
02/20/2026 | 7.07 | 7.22 | 6.95 | 7.03 | -0.71% | 2,059,192 |
02/19/2026 | 7.17 | 7.21 | 7.06 | 7.08 | -1.26% | 1,212,549 |
02/18/2026 | 7.21 | 7.32 | 7.08 | 7.17 | -0.55% | 1,173,263 |
02/17/2026 | 7.36 | 7.45 | 7.15 | 7.21 | -1.77% | 1,426,556 |
02/13/2026 | 7.38 | 7.74 | 7.33 | 7.34 | -0.27% | 1,782,326 |
02/12/2026 | 7.49 | 7.52 | 7.29 | 7.36 | -0.94% | 1,303,923 |
02/11/2026 | 7.77 | 7.78 | 7.34 | 7.43 | -3.38% | 2,741,409 |
02/10/2026 | 7.57 | 7.85 | 7.51 | 7.69 | +1.45% | 1,912,711 |
02/09/2026 | 7.66 | 7.72 | 7.56 | 7.58 | -1.43% | 1,337,544 |
02/06/2026 | 7.48 | 7.72 | 7.40 | 7.69 | +4.63% | 1,574,161 |
02/05/2026 | 7.77 | 7.92 | 7.33 | 7.35 | -6.25% | 1,821,901 |
02/04/2026 | 8.22 | 8.27 | 7.73 | 7.84 | -3.45% | 2,183,725 |
02/03/2026 | 8.23 | 8.34 | 8.06 | 8.12 | -0.61% | 1,583,618 |
02/02/2026 | 8.09 | 8.53 | 8.04 | 8.17 | +5.28% | 3,485,198 |
01/30/2026 | 8.09 | 8.15 | 7.66 | 7.76 | -3.24% | 2,356,760 |
01/29/2026 | 7.75 | 8.14 | 7.75 | 8.02 | +3.48% | 2,850,317 |
01/28/2026 | 7.77 | 7.92 | 7.71 | 7.75 | 0.00% | 1,909,091 |
01/27/2026 | 7.76 | 7.89 | 7.58 | 7.75 | -0.13% | 2,646,201 |
01/26/2026 | 7.27 | 7.78 | 7.18 | 7.76 | +6.74% | 2,929,556 |
01/23/2026 | 7.36 | 7.52 | 7.15 | 7.27 | -2.28% | 2,515,169 |
01/22/2026 | 7.35 | 7.59 | 7.28 | 7.44 | +1.50% | 2,720,335 |
01/21/2026 | 6.88 | 7.34 | 6.82 | 7.33 | +6.54% | 2,807,333 |
01/20/2026 | 6.56 | 6.90 | 6.55 | 6.88 | +1.47% | 2,335,246 |
01/16/2026 | 6.95 | 7.08 | 6.77 | 6.78 | -3.28% | 2,889,627 |
01/15/2026 | 7.09 | 7.21 | 6.90 | 7.01 | -1.13% | 3,309,063 |
01/14/2026 | 7.05 | 7.44 | 7.04 | 7.09 | +0.42% | 3,497,725 |
01/13/2026 | 7.15 | 7.31 | 7.05 | 7.06 | -1.26% | 2,763,683 |
01/12/2026 | 7.58 | 7.59 | 7.01 | 7.15 | -6.29% | 5,288,141 |