ストックスクリーナーアプリを入手
10.62
2.86%
0.295
プレマーケット:
10.59
-0.025
-0.24%
CorMedix Inc (CRMD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $10.76 | $10.27 | $0.485 | 2,143,110.0 | +2.86% |
| 2025-12-03 | $10.36 | $9.75 | $0.61 | 2,149,278.0 | +5.52% |
| 2025-12-02 | $10.10 | $9.68 | $0.425 | 2,452,127.0 | -0.10% |
| 2025-12-01 | $9.85 | $9.56 | $0.29 | 1,917,452.0 | -0.20% |
| 2025-11-28 | $9.88 | $9.56 | $0.32 | 988,157.0 | +1.66% |
| 2025-11-26 | $9.67 | $9.30 | $0.37 | 2,183,485.0 | +2.66% |
| 2025-11-25 | $9.75 | $9.20 | $0.55 | 3,213,111.0 | -4.28% |
| 2025-11-24 | $10.00 | $9.70 | $0.30 | 3,105,426.0 | +1.45% |
| 2025-11-21 | $9.80 | $9.45 | $0.3494 | 2,523,268.0 | -0.41% |
| 2025-11-20 | $10.24 | $9.54 | $0.70 | 3,062,359.0 | -3.09% |
| 2025-11-19 | $10.40 | $9.88 | $0.52 | 2,135,818.0 | -0.45% |
| 2025-11-18 | $10.34 | $9.93 | $0.405 | 2,002,879.0 | +0.95% |
| 2025-11-17 | $11.19 | $9.81 | $1.38 | 5,568,523.0 | -11.21% |
| 2025-11-14 | $11.62 | $10.77 | $0.85 | 3,074,744.0 | +0.27% |
| 2025-11-13 | $11.97 | $11.15 | $0.8163 | 5,976,167.0 | -1.84% |
| 2025-11-12 | $12.89 | $10.75 | $2.14 | 9,347,532.0 | +2.06% |
| 2025-11-11 | $11.28 | $10.90 | $0.375 | 2,368,982.0 | +0.99% |
| 2025-11-10 | $11.23 | $10.86 | $0.375 | 2,946,551.0 | +2.97% |
| 2025-11-07 | $10.85 | $10.51 | $0.34 | 1,807,016.0 | -0.19% |
| 2025-11-06 | $11.27 | $10.68 | $0.599 | 2,108,392.0 | -3.41% |
| 2025-11-05 | $11.54 | $11.12 | $0.42 | 1,896,739.0 | -2.28% |
CorMedix Inc (CRMD) 株の年ごとの株価履歴
この詳細な分析では、CorMedix Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRMD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、CorMedix Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $10.76 | $9.56 | $1.20 | 10,805,077.0 | +8.21% |
| 2025-11 | $12.89 | $9.20 | $3.69 | 60,343,448.0 | -11.86% |
| 2025-10 | $12.56 | $9.87 | $2.69 | 54,902,845.0 | -4.30% |
| 2025-09 | $14.86 | $10.95 | $3.91 | 92,216,217.0 | -21.58% |
| 2025-08 | $14.96 | $9.61 | $5.36 | 75,515,340.0 | +27.08% |
| 2025-07 | $12.27 | $10.70 | $1.57 | 35,313,212.0 | -5.28% |
| 2025-06 | $17.43 | $12.12 | $5.31 | 47,638,124.0 | +1.48% |
| 2025-05 | $12.99 | $8.72 | $4.27 | 45,305,964.0 | +32.10% |
| 2025-04 | $9.26 | $5.60 | $3.66 | 29,585,415.0 | +49.19% |
| 2025-03 | $11.32 | $6.09 | $5.23 | 41,496,773.0 | -40.54% |
| 2025-02 | $11.28 | $9.76 | $1.52 | 14,087,618.0 | +0.88% |
| 2025-01 | $13.09 | $7.91 | $5.18 | 28,957,930.0 | +26.79% |
2024年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.07 | $7.92 | $2.15 | 17,012,169.0 | -17.85% |
| 2024-11 | $12.40 | $9.40 | $3.00 | 23,342,641.0 | -1.94% |
| 2024-10 | $13.85 | $7.90 | $5.95 | 32,529,171.0 | +24.44% |
| 2024-09 | $8.43 | $5.31 | $3.12 | 19,984,648.0 | +29.49% |
| 2024-08 | $6.39 | $3.61 | $2.78 | 16,700,548.0 | +36.24% |
| 2024-07 | $5.05 | $4.01 | $1.04 | 10,418,049.0 | +5.77% |
| 2024-06 | $5.46 | $4.07 | $1.40 | 9,290,426.0 | -17.84% |
| 2024-05 | $6.08 | $4.94 | $1.13 | 13,147,157.0 | +0.29% |
| 2024-04 | $7.00 | $4.05 | $2.95 | 18,472,749.0 | +23.94% |
| 2024-03 | $4.40 | $3.03 | $1.37 | 10,840,241.0 | +19.77% |
| 2024-02 | $3.65 | $2.89 | $0.76 | 7,395,040.0 | +20.00% |
| 2024-01 | $3.89 | $2.95 | $0.94 | 8,383,017.0 | -21.54% |
2023年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.03 | $3.21 | $0.82 | 11,185,818.0 | +15.69% |
| 2023-11 | $4.34 | $2.57 | $1.77 | 32,998,186.0 | -6.61% |
| 2023-10 | $3.69 | $2.95 | $0.74 | 9,848,343.0 | -5.95% |
| 2023-09 | $4.17 | $3.52 | $0.6549 | 10,694,642.0 | -9.09% |
| 2023-08 | $4.55 | $3.90 | $0.65 | 9,453,192.0 | -7.92% |
| 2023-07 | $4.48 | $3.56 | $0.925 | 15,667,615.0 | +11.48% |
| 2023-06 | $6.09 | $3.84 | $2.25 | 22,612,918.0 | -17.57% |
| 2023-05 | $5.49 | $4.17 | $1.32 | 7,654,324.0 | -2.63% |
| 2023-04 | $5.44 | $3.66 | $1.78 | 6,796,879.0 | +19.32% |
| 2023-03 | $4.48 | $3.20 | $1.28 | 5,335,823.0 | +2.22% |
| 2023-02 | $4.64 | $3.82 | $0.82 | 3,729,840.0 | -6.68% |
| 2023-01 | $4.74 | $4.05 | $0.69 | 5,210,222.0 | +2.84% |
1.10%
1.10%
大文字化:
|
ボリューム (24 時間):