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
2018-06-20 0.27 0.2799 0.246 0.25 37,150
2018-06-19 0.26 0.2751 0.26 0.2747 25,826
2018-06-18 0.3059 0.3059 0.2299 0.2658 29,752
2018-06-15 0.3239 0.3239 0.30 0.3087 62,865
2018-06-14 0.318 0.3315 0.3007 0.321 89,635
2018-06-13 0.28 0.315 0.28 0.3062 73,413
2018-06-12 0.3013 0.3013 0.2731 0.2827 41,504
2018-06-11 0.3257 0.3327 0.3001 0.3001 19,481
2018-06-08 0.375 0.385 0.3141 0.3276 105,756
2018-06-07 0.32 0.335 0.3189 0.33 86,150
2018-06-06 0.2515 0.30 0.2515 0.2904 40,100
2018-06-05 0.26 0.2645 0.251 0.2528 14,013
2018-06-04 0.268 0.268 0.2499 0.2599 29,124
2018-06-01 0.235 0.273 0.2345 0.254 45,062
2018-05-31 0.22 0.2385 0.213 0.235 12,004
2018-05-30 0.25 0.255 0.21 0.2301 97,012
2018-05-29 0.1875 0.1875 0.187 0.187 500
2018-05-25 0.1803 0.1845 0.1782 0.183 1,760
2018-05-24 0.1824 0.185 0.1815 0.1824 900
2018-05-23 0.182 0.1845 0.1745 0.1791 3,012
2018-05-22 0.181 0.1821 0.1747 0.1747 14,087
2018-05-21 0.188 0.194 0.185 0.1884 9,738
2018-05-18 0.1901 0.1903 0.185 0.1873 14,496
2018-05-17 0.1901 0.1901 0.18 0.1871 15,300
2018-05-16 0.1999 0.20 0.1901 0.1902 8,460
2018-05-15 0.1953 0.2032 0.1953 0.20 15,274
2018-05-14 0.1962 0.1999 0.1947 0.195 7,891
2018-05-11 0.195 0.1989 0.195 0.1989 1,000
2018-05-10 0.2003 0.2014 0.1956 0.1999 6,541
2018-05-09 0.21 0.21 0.1961 0.1993 10,950

» More Cormedix Stock Price History

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