CorMedix Stock Price History
NASDAQ: CRMDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.38+0.06 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRMD price history at a glance
The price history for CorMedix (CRMD) on this page begins on May 10, 2010, when the stock closed at $12.30; it most recently closed at $7.38 on October 5, 2026. The highest price in this record is $52.00, reached on March 30, 2015; the latest close is 85.8% below that peak. Across the 15 complete calendar years in the table, CRMD finished higher in 8 and lower in 7. Its best year was 2018 (+238.0%) and its worst was 2011 (-84.6%).
Over roughly 16 years the share price changed -40.0%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, CRMD has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $52.00
- Date of high
- Mar 30, 2015
- Low since 2010
- $0.75
- Date of low
- Jun 11, 2012
- 52-week high
- $13.02
- 52-week low
- $6.13
- Last close
- $7.38
CRMD returns
1 week
+2.64%
1 month
-9.23%
3 months
-12.14%
6 months
+1.93%
Year to date
-36.54%
1 year
-32.91%
3 years
+120.96%
5 years
+49.09%
CRMD price return, excluding dividends.
CRMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.38 | -39.31% |
| 2025 | 12.16 | +48.66% |
| 2024 | 8.18 | +117.55% |
| 2023 | 3.76 | -10.90% |
| 2022 | 4.22 | -7.25% |
| 2021 | 4.55 | -38.76% |
| 2020 | 7.43 | +5.69% |
| 2019 | 7.03 | -16.80% |
| 2018 | 8.45 | +238.00% |
| 2017 | 2.50 | -67.32% |
| 2016 | 7.65 | -24.63% |
| 2015 | 10.15 | +5.73% |
| 2014 | 9.60 | +28.86% |
| 2013 | 7.45 | +65.56% |
| 2012 | 4.50 | +221.43% |
| 2011 | 1.40 | -84.62% |
| 2010* | 9.10 | -26.02% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CRMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.32 | 7.46 | 7.26 | 7.38 | +0.82% | |
| 7.28 | 7.36 | 7.18 | 7.32 | +0.55% | |
| 7.27 | 7.31 | 7.18 | 7.28 | 0.00% | |
| 7.38 | 7.40 | 7.13 | 7.28 | +0.28% | |
| 7.18 | 7.33 | 7.06 | 7.26 | +0.97% | |
| 7.45 | 7.45 | 7.17 | 7.19 | -3.10% | |
| 7.65 | 7.69 | 7.40 | 7.42 | -3.64% | |
| 7.95 | 7.95 | 7.66 | 7.70 | -2.90% | |
| 7.91 | 7.96 | 7.82 | 7.93 | +0.51% | |
| 7.77 | 7.90 | 7.77 | 7.89 | +0.51% | |
| 7.79 | 7.90 | 7.69 | 7.85 | +1.03% | |
| 7.70 | 7.79 | 7.62 | 7.77 | +1.04% | |
| 8.03 | 8.19 | 7.63 | 7.69 | -1.16% | |
| 7.83 | 7.83 | 7.69 | 7.78 | +0.13% | |
| 7.72 | 7.82 | 7.62 | 7.77 | +0.65% | |
| 7.65 | 7.79 | 7.62 | 7.72 | -0.90% | |
| 7.86 | 7.92 | 7.70 | 7.79 | -0.38% | |
| 7.78 | 7.87 | 7.72 | 7.82 | +0.77% | |
| 7.90 | 7.90 | 7.71 | 7.76 | -1.65% | |
| 7.83 | 7.95 | 7.75 | 7.89 | +0.77% | |
| 8.04 | 8.06 | 7.82 | 7.83 | -1.63% | |
| 8.11 | 8.12 | 7.92 | 7.96 | -2.09% | |
| 8.18 | 8.33 | 8.08 | 8.13 | -0.61% | |
| 8.28 | 8.37 | 8.11 | 8.18 | -2.97% | |
| 8.45 | 8.61 | 8.31 | 8.43 | -0.47% | |
| 8.69 | 8.75 | 8.43 | 8.47 | -1.63% | |
| 8.40 | 8.62 | 8.33 | 8.61 | +2.74% | |
| 8.25 | 8.49 | 8.18 | 8.38 | +1.45% | |
| 8.26 | 8.29 | 8.06 | 8.26 | -0.48% | |
| 8.28 | 8.40 | 8.19 | 8.30 | -0.12% | |
| 8.49 | 8.49 | 8.28 | 8.31 | -0.95% | |
| 8.60 | 8.61 | 8.37 | 8.39 | -1.99% | |
| 8.35 | 8.58 | 8.28 | 8.56 | +3.38% | |
| 8.28 | 8.50 | 8.18 | 8.28 | +0.98% | |
| 8.29 | 8.41 | 8.16 | 8.20 | -0.36% | |
| 8.49 | 8.54 | 8.19 | 8.23 | -3.40% | |
| 8.30 | 8.53 | 8.11 | 8.52 | +4.28% | |
| 7.71 | 8.27 | 7.71 | 8.17 | +6.52% | |
| 7.55 | 8.11 | 7.48 | 7.67 | +1.72% | |
| 8.05 | 8.20 | 7.46 | 7.54 | -7.37% | |
| 8.39 | 8.98 | 7.76 | 8.14 | +14.65% | |
| 7.30 | 7.31 | 7.10 | 7.10 | -2.74% | |
| 7.60 | 7.62 | 7.25 | 7.30 | -3.05% | |
| 7.40 | 7.55 | 7.31 | 7.53 | +1.21% | |
| 7.58 | 7.59 | 7.40 | 7.44 | -0.93% | |
| 7.43 | 7.52 | 7.38 | 7.51 | +1.35% | |
| 7.52 | 7.57 | 7.37 | 7.41 | -1.46% | |
| 7.60 | 7.66 | 7.48 | 7.52 | -0.40% | |
| 7.60 | 7.64 | 7.40 | 7.55 | +0.27% | |
| 7.49 | 7.55 | 7.30 | 7.53 | +0.53% | |
| 7.28 | 7.59 | 7.23 | 7.49 | +4.17% | |
| 7.36 | 7.43 | 7.13 | 7.19 | -2.18% | |
| 7.60 | 7.69 | 7.27 | 7.35 | -3.29% | |
| 8.00 | 8.12 | 7.58 | 7.60 | -3.43% | |
| 8.07 | 8.09 | 7.83 | 7.87 | -2.24% | |
| 7.85 | 8.07 | 7.76 | 8.05 | +1.39% | |
| 8.18 | 8.20 | 7.86 | 7.94 | -3.05% | |
| 7.82 | 8.21 | 7.82 | 8.19 | +5.27% | |
| 8.48 | 8.53 | 7.69 | 7.78 | -7.60% | |
| 8.14 | 8.53 | 8.14 | 8.42 | +1.57% | |
| 8.39 | 8.50 | 8.25 | 8.29 | -1.54% | |
| 8.26 | 8.43 | 8.11 | 8.42 | +1.81% | |
| 8.29 | 8.43 | 8.22 | 8.27 | -0.60% | |
| 8.28 | 8.41 | 8.22 | 8.32 | -0.95% | |
| 8.68 | 8.72 | 8.22 | 8.40 | -3.11% | |
| 8.86 | 8.93 | 8.67 | 8.67 | -1.81% | |
| 8.91 | 8.98 | 8.76 | 8.83 | -0.45% | |
| 8.73 | 8.95 | 8.61 | 8.87 | +0.91% | |
| 8.73 | 8.89 | 8.54 | 8.79 | +0.46% | |
| 8.55 | 8.84 | 8.42 | 8.75 | +3.31% | |
| 7.99 | 8.53 | 7.98 | 8.47 | +7.90% | |
| 7.65 | 7.86 | 7.58 | 7.85 | +2.75% | |
| 7.72 | 7.95 | 7.50 | 7.64 | -2.68% | |
| 7.73 | 7.97 | 7.59 | 7.85 | +1.68% | |
| 8.53 | 8.53 | 7.63 | 7.72 | -7.99% | |
| 8.69 | 8.82 | 8.39 | 8.39 | -2.44% | |
| 8.75 | 8.96 | 8.60 | 8.60 | -2.49% | |
| 8.70 | 9.06 | 8.70 | 8.82 | +1.73% | |
| 8.84 | 8.85 | 8.65 | 8.67 | 0.00% | |
| 8.66 | 8.81 | 8.64 | 8.67 | +0.12% | |
| 8.60 | 8.70 | 8.46 | 8.66 | +0.81% | |
| 8.91 | 8.91 | 8.49 | 8.59 | -1.72% | |
| 8.95 | 9.01 | 8.72 | 8.74 | -2.46% | |
| 8.81 | 9.09 | 8.73 | 8.96 | +2.17% | |
| 8.65 | 8.98 | 8.61 | 8.77 | +1.39% | |
| 8.61 | 8.83 | 8.46 | 8.65 | +1.29% | |
| 8.45 | 8.58 | 8.36 | 8.54 | +2.15% | |
| 8.59 | 8.68 | 8.33 | 8.36 | -2.11% | |
| 8.28 | 8.75 | 8.15 | 8.54 | +3.77% | |
| 8.19 | 8.27 | 8.09 | 8.23 | +0.73% | |
| 8.40 | 8.41 | 8.10 | 8.17 | -3.31% | |
| 8.40 | 8.55 | 8.34 | 8.45 | +0.12% | |
| 8.41 | 8.48 | 8.26 | 8.44 | +0.24% | |
| 8.43 | 8.55 | 8.36 | 8.42 | -0.47% | |
| 8.29 | 8.54 | 8.25 | 8.46 | +2.30% | |
| 8.07 | 8.30 | 8.02 | 8.27 | +3.63% | |
| 8.06 | 8.14 | 7.97 | 7.98 | -0.99% | |
| 7.89 | 8.08 | 7.77 | 8.06 | +1.64% | |
| 7.90 | 8.04 | 7.64 | 7.93 | +1.41% | |
| 7.91 | 8.03 | 7.77 | 7.82 | -1.14% | |
| 7.60 | 7.99 | 7.52 | 7.91 | +4.77% | |
| 7.95 | 8.21 | 7.51 | 7.55 | -4.79% | |
| 8.55 | 8.94 | 7.86 | 7.93 | +5.73% | |
| 7.53 | 7.65 | 7.43 | 7.50 | -0.13% | |
| 7.65 | 7.65 | 7.43 | 7.51 | -1.96% | |
| 7.90 | 8.09 | 7.64 | 7.66 | -3.28% | |
| 8.03 | 8.15 | 7.82 | 7.92 | 0.00% | |
| 8.05 | 8.13 | 7.85 | 7.92 | -1.61% | |
| 7.85 | 8.11 | 7.81 | 8.05 | +4.14% | |
| 7.90 | 7.93 | 7.68 | 7.73 | -2.15% | |
| 7.75 | 8.04 | 7.62 | 7.90 | +1.41% | |
| 7.65 | 7.85 | 7.61 | 7.79 | +2.64% | |
| 7.54 | 7.66 | 7.51 | 7.59 | +1.47% | |
| 7.58 | 7.63 | 7.43 | 7.48 | -1.19% | |
| 7.89 | 7.98 | 7.54 | 7.57 | -3.20% | |
| 7.53 | 7.91 | 7.48 | 7.82 | +5.39% | |
| 7.31 | 7.44 | 7.27 | 7.42 | +1.23% | |
| 7.49 | 7.54 | 7.30 | 7.33 | -2.14% | |
| 7.49 | 7.64 | 7.43 | 7.49 | +1.49% | |
| 7.63 | 7.63 | 7.36 | 7.38 | -2.64% | |
| 7.32 | 7.71 | 7.27 | 7.58 | +2.57% | |
| 7.27 | 7.44 | 7.05 | 7.39 | +3.65% | |
| 7.26 | 7.34 | 7.12 | 7.13 | -1.38% | |
| 7.41 | 7.43 | 7.14 | 7.23 | -0.96% | |
| 7.35 | 7.48 | 7.29 | 7.30 | -0.27% | |
| 7.21 | 7.37 | 7.17 | 7.32 | +1.10% | |
| 7.40 | 7.41 | 7.20 | 7.24 | -1.63% | |
| 7.23 | 7.38 | 7.20 | 7.36 | +1.80% | |
| 7.42 | 7.42 | 7.15 | 7.23 | +0.84% | |
| 7.06 | 7.20 | 6.99 | 7.17 | +1.27% | |
| 7.08 | 7.15 | 7.02 | 7.08 | +0.43% | |
| 6.90 | 7.07 | 6.82 | 7.05 | +0.43% | |
| 6.89 | 7.05 | 6.81 | 7.02 | +3.39% | |
| 6.61 | 6.89 | 6.60 | 6.79 | +3.35% | |
| 6.72 | 6.98 | 6.56 | 6.57 | -2.09% | |
| 6.78 | 6.98 | 6.63 | 6.71 | +0.15% | |
| 6.57 | 6.76 | 6.50 | 6.70 | +1.36% | |
| 6.58 | 6.71 | 6.52 | 6.61 | +2.32% | |
| 6.38 | 6.48 | 6.31 | 6.46 | +0.62% | |
| 6.33 | 6.51 | 6.28 | 6.42 | +2.72% | |
| 6.21 | 6.33 | 6.16 | 6.25 | -0.79% | |
| 6.37 | 6.48 | 6.25 | 6.30 | -1.10% | |
| 6.40 | 6.43 | 6.21 | 6.37 | -1.39% | |
| 6.57 | 6.62 | 6.43 | 6.46 | -1.22% | |
| 6.50 | 6.60 | 6.45 | 6.54 | +1.40% | |
| 6.40 | 6.49 | 6.22 | 6.45 | +0.78% | |
| 6.59 | 6.62 | 6.30 | 6.40 | -4.33% | |
| 6.73 | 6.83 | 6.51 | 6.69 | -0.45% | |
| 6.62 | 6.86 | 6.55 | 6.72 | +2.44% | |
| 6.28 | 6.60 | 6.14 | 6.56 | +1.55% | |
| 6.31 | 6.46 | 6.13 | 6.46 | +2.54% | |
| 6.35 | 6.55 | 6.13 | 6.30 | -11.52% | |
| 6.97 | 7.20 | 6.92 | 7.12 | +3.04% | |
| 6.92 | 7.12 | 6.80 | 6.91 | -4.16% | |
| 6.97 | 7.22 | 6.80 | 7.21 | +1.12% | |
| 7.20 | 7.27 | 7.04 | 7.13 | -2.99% | |
| 7.32 | 7.44 | 7.21 | 7.35 | +0.55% | |
| 7.13 | 7.33 | 7.07 | 7.31 | +3.39% | |
| 7.01 | 7.13 | 6.95 | 7.07 | +0.86% | |
| 6.96 | 7.13 | 6.89 | 7.01 | -0.28% | |
| 7.07 | 7.22 | 6.95 | 7.03 | -0.71% | |
| 7.17 | 7.21 | 7.06 | 7.08 | -1.26% | |
| 7.21 | 7.32 | 7.08 | 7.17 | -0.55% | |
| 7.36 | 7.45 | 7.15 | 7.21 | -1.77% | |
| 7.38 | 7.74 | 7.33 | 7.34 | -0.27% | |
| 7.49 | 7.52 | 7.29 | 7.36 | -0.94% | |
| 7.77 | 7.78 | 7.34 | 7.43 | -3.38% | |
| 7.57 | 7.85 | 7.51 | 7.69 | +1.45% | |
| 7.66 | 7.72 | 7.56 | 7.58 | -1.43% | |
| 7.48 | 7.72 | 7.40 | 7.69 | +4.63% | |
| 7.77 | 7.92 | 7.33 | 7.35 | -6.25% | |
| 8.22 | 8.27 | 7.73 | 7.84 | -3.45% | |
| 8.23 | 8.34 | 8.06 | 8.12 | -0.61% | |
| 8.09 | 8.53 | 8.04 | 8.17 | +5.28% | |
| 8.09 | 8.15 | 7.66 | 7.76 | -3.24% | |
| 7.75 | 8.14 | 7.75 | 8.02 | +3.48% | |
| 7.77 | 7.92 | 7.71 | 7.75 | 0.00% | |
| 7.76 | 7.89 | 7.58 | 7.75 | -0.13% | |
| 7.27 | 7.78 | 7.18 | 7.76 | +6.74% | |
| 7.36 | 7.52 | 7.15 | 7.27 | -2.28% | |
| 7.35 | 7.59 | 7.28 | 7.44 | +1.50% | |
| 6.88 | 7.34 | 6.82 | 7.33 | +6.54% | |
| 6.56 | 6.90 | 6.55 | 6.88 | +1.47% | |
| 6.95 | 7.08 | 6.77 | 6.78 | -3.28% | |
| 7.09 | 7.21 | 6.90 | 7.01 | -1.13% | |
| 7.05 | 7.44 | 7.04 | 7.09 | +0.42% | |
| 7.15 | 7.31 | 7.05 | 7.06 | -1.26% | |
| 7.58 | 7.59 | 7.01 | 7.15 | -6.29% | |
| 7.61 | 8.17 | 7.60 | 7.63 | +1.60% | |
| 8.74 | 9.41 | 7.22 | 7.51 | -32.77% | |
| 11.33 | 11.58 | 10.94 | 11.17 | -0.80% | |
| 12.29 | 12.29 | 11.19 | 11.26 | -7.63% | |
| 12.19 | 12.23 | 11.70 | 12.19 | +0.25% | |
| 11.81 | 12.29 | 11.74 | 12.16 | +4.56% | |
| 12.40 | 12.45 | 11.62 | 11.63 | -6.81% | |
| 12.74 | 13.02 | 12.46 | 12.48 | -1.96% | |
| 12.50 | 12.82 | 12.36 | 12.73 | +1.60% | |
| 12.20 | 12.61 | 12.07 | 12.53 | +2.79% | |
| 12.09 | 12.24 | 12.00 | 12.19 | +1.75% | |
| 12.35 | 12.35 | 11.78 | 11.98 | -3.31% | |
| 12.02 | 12.51 | 11.83 | 12.39 | +3.08% | |
| 11.86 | 12.08 | 11.75 | 12.02 | +0.84% | |
| 11.57 | 12.05 | 11.52 | 11.92 | +4.10% | |
| 11.44 | 11.64 | 11.31 | 11.45 | +0.09% | |
| 11.31 | 11.60 | 11.30 | 11.44 | +0.97% | |
| 11.52 | 11.54 | 11.04 | 11.33 | -1.39% | |
| 11.91 | 11.91 | 11.49 | 11.49 | -2.13% | |
| 11.45 | 11.81 | 11.36 | 11.74 | +2.35% | |
| 11.45 | 11.54 | 10.90 | 11.47 | -1.29% | |
| 11.28 | 12.10 | 11.09 | 11.62 | +3.20% | |
| 10.76 | 11.31 | 10.65 | 11.26 | +6.63% | |
| 10.63 | 10.78 | 10.38 | 10.56 | -0.75% | |
| 10.33 | 10.76 | 10.27 | 10.64 | +3.10% | |
| 9.84 | 10.36 | 9.75 | 10.32 | +5.52% | |
| 9.91 | 10.10 | 9.68 | 9.78 | -0.10% | |
| 9.69 | 9.85 | 9.56 | 9.79 | -0.20% | |
| 9.65 | 9.88 | 9.56 | 9.81 | +1.66% | |
| 9.44 | 9.67 | 9.30 | 9.65 | +2.66% | |
| 9.72 | 9.75 | 9.20 | 9.40 | -4.28% | |
| 9.72 | 10.00 | 9.70 | 9.82 | +1.45% | |
| 9.53 | 9.80 | 9.45 | 9.68 | -0.41% | |
| 10.14 | 10.24 | 9.54 | 9.72 | -3.09% | |
| 10.09 | 10.40 | 9.88 | 10.03 | -0.50% | |
| 9.98 | 10.34 | 9.93 | 10.08 | +1.00% | |
| 11.17 | 11.19 | 9.81 | 9.98 | -11.21% | |
| 10.83 | 11.62 | 10.77 | 11.24 | +0.27% | |
| 11.42 | 11.97 | 11.16 | 11.21 | -1.84% | |
| 11.74 | 12.89 | 10.75 | 11.42 | +2.06% | |
| 11.04 | 11.28 | 10.90 | 11.19 | +0.99% | |
| 10.94 | 11.23 | 10.86 | 11.08 | +2.97% | |
| 10.59 | 10.85 | 10.51 | 10.76 | -0.19% | |
| 11.25 | 11.27 | 10.68 | 10.78 | -3.41% | |
| 11.36 | 11.54 | 11.12 | 11.16 | -2.28% | |
| 11.19 | 11.68 | 11.06 | 11.42 | -1.04% | |
| 11.22 | 11.56 | 10.87 | 11.54 | +3.68% | |
| 11.82 | 11.90 | 10.95 | 11.13 | -4.22% | |
| 11.38 | 11.90 | 11.36 | 11.62 | +2.74% | |
| 11.17 | 11.70 | 10.96 | 11.31 | +1.53% | |
| 11.65 | 11.84 | 11.08 | 11.14 | +0.81% | |
| 11.30 | 11.32 | 10.92 | 11.05 | -1.07% | |
| 11.34 | 11.57 | 11.07 | 11.17 | -1.24% | |
| 11.30 | 11.41 | 10.97 | 11.31 | +0.98% | |
| 11.61 | 11.72 | 11.02 | 11.20 | -3.86% | |
| 12.25 | 12.45 | 11.56 | 11.65 | -4.19% | |
| 11.78 | 12.56 | 11.22 | 12.16 | +19.45% | |
| 10.00 | 10.21 | 9.87 | 10.18 | +0.99% | |
| 10.65 | 10.76 | 10.04 | 10.08 | -5.00% | |
| 10.57 | 10.94 | 10.57 | 10.61 | +0.66% | |
| 10.50 | 10.72 | 10.40 | 10.54 | -0.38% | |
| 10.81 | 10.87 | 10.39 | 10.58 | -1.40% | |
| 10.98 | 11.06 | 10.55 | 10.73 | -2.45% | |
| 11.30 | 11.31 | 10.92 | 11.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRMD chart for longer ranges.