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
2017-11-22 0.53 0.5301 0.503 0.5201 25,161
2017-11-21 0.5152 0.5325 0.5118 0.5299 14,083
2017-11-20 0.5137 0.525 0.5052 0.52 13,704
2017-11-17 0.4979 0.50 0.4801 0.4913 10,595
2017-11-16 0.50 0.5191 0.4934 0.4961 14,454
2017-11-15 0.4898 0.5226 0.4898 0.502 23,880
2017-11-14 0.50 0.5098 0.465 0.475 24,828
2017-11-13 0.56 0.56 0.50 0.5042 15,632
2017-11-10 0.5401 0.5755 0.53 0.573 17,700
2017-11-09 0.54 0.575 0.5357 0.5549 20,894
2017-11-08 0.5378 0.5389 0.525 0.5264 20,000
2017-11-07 0.589 0.59 0.5718 0.58 5,725
2017-11-06 0.595 0.6061 0.575 0.5998 6,882
2017-11-03 0.6282 0.6399 0.615 0.62 37,483
2017-11-02 0.5612 0.6099 0.5612 0.5982 26,495
2017-11-01 0.55 0.5685 0.5445 0.559 25,657
2017-10-31 0.5545 0.5589 0.5316 0.549 19,060
2017-10-30 0.5684 0.57 0.545 0.5555 13,592
2017-10-27 0.5547 0.5795 0.5547 0.5697 30,600
2017-10-26 0.5499 0.5799 0.53 0.5501 18,913
2017-10-25 0.562 0.5797 0.54 0.5658 8,401
2017-10-24 0.58 0.592 0.5689 0.57 28,612
2017-10-23 0.6006 0.6154 0.5827 0.5828 22,100
2017-10-20 0.591 0.6098 0.5899 0.60 15,492
2017-10-19 0.62 0.62 0.5936 0.60 39,408
2017-10-18 0.61 0.6444 0.5839 0.622 83,678
2017-10-17 0.624 0.624 0.575 0.5814 27,551
2017-10-16 0.6216 0.6251 0.5827 0.6016 16,600
2017-10-13 0.6626 0.6725 0.6301 0.632 39,380
2017-10-12 0.7505 0.7505 0.6698 0.6877 39,962

» More Cormedix Stock Price History

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