CORMEDIX Historical Stock Price

Below is the stock price history for Cormedix CRMD. Data is recorded each day for the historical open, high, low, close and volume. The Cormedix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cormedix Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 0.6269 0.6337 0.605 0.6337 48,632
2018-09-20 0.6201 0.622 0.6121 0.622 21,481
2018-09-19 0.6301 0.6301 0.6102 0.6104 20,456
2018-09-18 0.5651 0.6151 0.5555 0.61 19,044
2018-09-17 0.5598 0.579 0.53 0.5701 12,939
2018-09-14 0.58 0.5887 0.5731 0.5761 18,186
2018-09-13 0.5879 0.5974 0.585 0.5871 5,915
2018-09-12 0.6021 0.6201 0.565 0.5774 13,223
2018-09-11 0.62 0.6301 0.607 0.6154 14,666
2018-09-10 0.6151 0.67 0.6151 0.6301 11,074
2018-09-07 0.61 0.6549 0.5976 0.6097 20,642
2018-09-06 0.5649 0.6241 0.5649 0.592 7,182
2018-09-05 0.6122 0.6122 0.5601 0.571 22,559
2018-09-04 0.6395 0.648 0.6199 0.625 26,555
2018-08-31 0.645 0.645 0.59 0.6168 27,144
2018-08-30 0.5744 0.6876 0.5469 0.5837 131,488
2018-08-29 0.4596 0.561 0.4596 0.55 25,517
2018-08-28 0.4556 0.47 0.4411 0.4601 19,726
2018-08-27 0.411 0.481 0.4048 0.4601 57,044
2018-08-24 0.40 0.4276 0.3969 0.4276 30,553
2018-08-23 0.4102 0.4102 0.394 0.4003 18,634
2018-08-22 0.38 0.4242 0.38 0.4091 50,693
2018-08-21 0.4199 0.42 0.3912 0.3932 59,242
2018-08-20 0.42 0.4397 0.42 0.4301 43,564
2018-08-17 0.458 0.4651 0.441 0.455 20,239
2018-08-16 0.4801 0.4901 0.4401 0.4601 97,777
2018-08-15 0.4949 0.5002 0.4475 0.4731 110,442
2018-08-14 0.605 0.6051 0.5451 0.5451 35,178
2018-08-13 0.5901 0.6151 0.5599 0.61 79,915
2018-08-10 0.5001 0.5963 0.5001 0.5801 89,141

» More Cormedix Stock Price History

To see other companies like Cormedix (CRMD), view our stock market today for news, and other data.