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
2018-12-12 1.62 1.62 1.47 1.50 30,011
2018-12-11 1.66 1.66 1.47 1.57 53,102
2018-12-10 1.66 1.705 1.525 1.665 124,885
2018-12-07 1.73 1.825 1.52 1.61 158,092
2018-12-06 1.37 1.68 1.37 1.65 128,628
2018-12-04 1.34 1.405 1.34 1.35 29,890
2018-12-03 1.44 1.44 1.33 1.34 75,125
2018-11-30 1.43 1.44 1.30 1.34 71,939
2018-11-29 1.35 1.47 1.35 1.42 92,420
2018-11-28 1.29 1.38 1.28 1.33 26,450
2018-11-27 1.25 1.25 1.155 1.16 52,532
2018-11-26 1.43 1.43 1.275 1.29 28,079
2018-11-23 1.22 1.43 1.22 1.34 98,970
2018-11-21 1.19 1.20 1.17 1.19 23,900
2018-11-20 1.10 1.17 1.09 1.15 12,525
2018-11-19 1.02 1.21 1.02 1.16 27,865
2018-11-16 0.8609 0.9705 0.8501 0.9705 45,723
2018-11-15 1.00 1.03 0.9201 0.9455 59,381
2018-11-14 1.10 1.20 1.09 1.13 31,903
2018-11-13 1.14 1.16 1.12 1.14 9,757
2018-11-12 1.26 1.26 1.09 1.12 23,888
2018-11-09 1.33 1.33 1.205 1.24 30,842
2018-11-08 1.35 1.38 1.32 1.33 29,384
2018-11-07 1.38 1.39 1.31 1.335 21,838
2018-11-06 1.35 1.42 1.30 1.325 24,771
2018-11-05 1.35 1.525 1.31 1.34 140,728
2018-11-02 1.16 1.31 1.16 1.31 98,040
2018-11-01 1.06 1.10 1.06 1.07 35,611
2018-10-31 1.00 1.08 1.00 1.05 18,962
2018-10-30 1.09 1.09 1.02 1.02 25,750

» More Cormedix Stock Price History

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