ストックスクリーナーアプリを入手
10.73
2.45%
-0.27
プレマーケット:
10.88
0.15
+1.40%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.06 | $10.55 | $0.51 | 1,922,189.0 | -2.45% |
| 2025-10-09 | $11.31 | $10.92 | $0.39 | 1,521,550.0 | -2.40% |
| 2025-10-08 | $11.43 | $11.13 | $0.30 | 1,573,818.0 | +1.62% |
| 2025-10-07 | $11.70 | $11.05 | $0.6462 | 2,083,556.0 | -4.07% |
| 2025-10-06 | $11.71 | $11.25 | $0.46 | 2,107,809.0 | +1.94% |
| 2025-10-03 | $11.41 | $11.00 | $0.415 | 2,016,038.0 | +2.62% |
| 2025-10-02 | $11.19 | $10.95 | $0.24 | 1,776,107.0 | +0.00% |
| 2025-10-01 | $11.50 | $11.00 | $0.50 | 3,856,736.0 | -4.99% |
| 2025-09-30 | $12.29 | $11.61 | $0.68 | 1,903,628.0 | -1.86% |
| 2025-09-29 | $12.00 | $11.41 | $0.59 | 2,566,569.0 | +4.87% |
| 2025-09-26 | $11.38 | $10.96 | $0.4208 | 1,917,445.0 | +1.62% |
| 2025-09-25 | $11.34 | $10.95 | $0.39 | 1,829,265.0 | -1.07% |
| 2025-09-24 | $11.72 | $11.11 | $0.61 | 2,687,342.0 | -1.75% |
| 2025-09-23 | $12.07 | $11.35 | $0.72 | 3,236,656.0 | +1.51% |
| 2025-09-22 | $11.62 | $11.18 | $0.44 | 2,812,444.0 | +0.63% |
| 2025-09-19 | $11.75 | $11.12 | $0.6295 | 4,562,077.0 | -4.19% |
| 2025-09-18 | $11.76 | $11.06 | $0.6997 | 3,105,315.0 | +5.13% |
| 2025-09-17 | $11.74 | $11.08 | $0.665 | 3,923,238.0 | -4.06% |
| 2025-09-16 | $12.65 | $11.50 | $1.15 | 3,518,207.0 | -8.38% |
| 2025-09-15 | $12.98 | $12.50 | $0.48 | 2,326,130.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.71 | $10.55 | $1.16 | 18,779,992.0 | -7.74% |
| 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% |
5.74%
大文字化:
|
ボリューム (24 時間):