ChromaDex Corporation (CDXC)
NASDAQ: CDXC · Real-Time Price · USD
5.29
-0.13 (-2.40%)
Feb 24, 2025, 10:41 AM EST - Market open
ChromaDex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.78 | 5.80 | 5.41 | 5.42 | 5.42 | -4.83% | 451,926 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.55 | 5.70 | 5.70 | -2.48% | 393,957 |
| Feb 19, 2025 | 5.94 | 5.94 | 5.68 | 5.84 | 5.84 | -1.18% | 714,622 |
| Feb 18, 2025 | 5.97 | 6.06 | 5.79 | 5.91 | 5.91 | 0.68% | 526,012 |
| Feb 14, 2025 | 5.65 | 5.96 | 5.62 | 5.87 | 5.87 | 5.20% | 543,604 |
| Feb 13, 2025 | 5.52 | 5.62 | 5.43 | 5.58 | 5.58 | 1.82% | 297,817 |
| Feb 12, 2025 | 5.44 | 5.56 | 5.38 | 5.48 | 5.48 | -0.36% | 305,819 |
| Feb 11, 2025 | 5.51 | 5.56 | 5.48 | 5.50 | 5.50 | -1.79% | 249,140 |
| Feb 10, 2025 | 5.55 | 5.62 | 5.46 | 5.60 | 5.60 | 1.45% | 309,085 |
| Feb 7, 2025 | 5.66 | 5.70 | 5.51 | 5.52 | 5.52 | -2.99% | 234,032 |
| Feb 6, 2025 | 5.69 | 5.77 | 5.64 | 5.69 | 5.69 | - | 286,581 |
| Feb 5, 2025 | 5.54 | 5.80 | 5.51 | 5.69 | 5.69 | 3.36% | 261,181 |
| Feb 4, 2025 | 5.48 | 5.59 | 5.45 | 5.51 | 5.51 | 0.27% | 266,572 |
| Feb 3, 2025 | 5.50 | 5.67 | 5.45 | 5.49 | 5.49 | -2.49% | 342,109 |
| Jan 31, 2025 | 5.88 | 5.96 | 5.62 | 5.63 | 5.63 | -4.25% | 330,788 |
| Jan 30, 2025 | 5.95 | 6.05 | 5.72 | 5.88 | 5.88 | -0.34% | 250,603 |
| Jan 29, 2025 | 5.89 | 6.08 | 5.81 | 5.90 | 5.90 | 0.85% | 233,804 |
| Jan 28, 2025 | 5.80 | 5.87 | 5.65 | 5.85 | 5.85 | 0.69% | 212,856 |
| Jan 27, 2025 | 5.87 | 5.96 | 5.60 | 5.81 | 5.81 | -2.35% | 344,546 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.87 | 5.95 | 5.95 | -0.50% | 210,200 |
| Jan 23, 2025 | 5.85 | 6.03 | 5.78 | 5.98 | 5.98 | 1.01% | 325,563 |
| Jan 22, 2025 | 6.12 | 6.13 | 5.79 | 5.92 | 5.92 | -2.79% | 348,887 |
| Jan 21, 2025 | 6.06 | 6.25 | 6.01 | 6.09 | 6.09 | 2.53% | 408,762 |
| Jan 17, 2025 | 5.69 | 6.03 | 5.65 | 5.94 | 5.94 | 5.13% | 364,986 |
| Jan 16, 2025 | 5.82 | 5.82 | 5.56 | 5.65 | 5.65 | -2.08% | 414,923 |
| Jan 15, 2025 | 5.55 | 5.79 | 5.47 | 5.77 | 5.77 | 6.16% | 462,300 |
| Jan 14, 2025 | 5.34 | 5.44 | 5.24 | 5.44 | 5.44 | 3.33% | 323,964 |
| Jan 13, 2025 | 5.23 | 5.52 | 5.17 | 5.26 | 5.26 | -0.19% | 554,355 |
| Jan 10, 2025 | 5.39 | 5.44 | 5.25 | 5.27 | 5.27 | -3.30% | 303,501 |
| Jan 8, 2025 | 5.32 | 5.48 | 5.28 | 5.45 | 5.45 | 0.93% | 241,319 |
| Jan 7, 2025 | 5.38 | 5.41 | 5.16 | 5.40 | 5.40 | 0.37% | 387,971 |
| Jan 6, 2025 | 5.60 | 5.64 | 5.33 | 5.38 | 5.38 | -2.36% | 428,547 |
| Jan 3, 2025 | 5.47 | 5.68 | 5.44 | 5.51 | 5.51 | 0.55% | 332,665 |
| Jan 2, 2025 | 5.41 | 5.53 | 5.30 | 5.48 | 5.48 | 3.30% | 466,175 |
| Dec 31, 2024 | 5.46 | 5.56 | 5.26 | 5.31 | 5.31 | -2.66% | 256,736 |
| Dec 30, 2024 | 5.45 | 5.55 | 5.34 | 5.45 | 5.45 | -1.27% | 410,484 |
| Dec 27, 2024 | 5.55 | 5.65 | 5.44 | 5.52 | 5.52 | -1.60% | 284,958 |
| Dec 26, 2024 | 5.40 | 5.76 | 5.38 | 5.61 | 5.61 | 3.12% | 416,395 |
| Dec 24, 2024 | 5.31 | 5.46 | 5.21 | 5.44 | 5.44 | 2.64% | 196,968 |
| Dec 23, 2024 | 5.46 | 5.51 | 5.25 | 5.30 | 5.30 | -3.46% | 512,330 |
| Dec 20, 2024 | 5.31 | 5.55 | 5.25 | 5.49 | 5.49 | 1.48% | 1,204,945 |
| Dec 19, 2024 | 5.76 | 5.85 | 5.40 | 5.41 | 5.41 | -5.09% | 955,911 |
| Dec 18, 2024 | 6.01 | 6.05 | 5.62 | 5.70 | 5.70 | -5.00% | 651,444 |
| Dec 17, 2024 | 6.14 | 6.14 | 5.87 | 6.00 | 6.00 | -2.44% | 662,351 |
| Dec 16, 2024 | 6.10 | 6.23 | 6.04 | 6.15 | 6.15 | 0.49% | 642,411 |
| Dec 13, 2024 | 6.30 | 6.40 | 6.10 | 6.12 | 6.12 | -4.08% | 685,742 |
| Dec 12, 2024 | 6.40 | 6.64 | 6.34 | 6.38 | 6.38 | -1.09% | 493,038 |
| Dec 11, 2024 | 6.76 | 6.81 | 6.45 | 6.45 | 6.45 | -3.87% | 525,733 |
| Dec 10, 2024 | 6.59 | 6.82 | 6.56 | 6.71 | 6.71 | 1.67% | 531,475 |
| Dec 9, 2024 | 6.68 | 7.00 | 6.55 | 6.60 | 6.60 | -1.79% | 586,091 |
| Dec 6, 2024 | 7.05 | 7.05 | 6.60 | 6.72 | 6.72 | 0.90% | 631,904 |
| Dec 5, 2024 | 7.45 | 7.49 | 6.63 | 6.66 | 6.66 | -11.55% | 1,394,752 |
| Dec 4, 2024 | 7.58 | 7.79 | 7.46 | 7.53 | 7.53 | -1.05% | 570,177 |
| Dec 3, 2024 | 7.44 | 7.73 | 7.41 | 7.61 | 7.61 | 0.66% | 608,463 |
| Dec 2, 2024 | 7.76 | 7.83 | 7.55 | 7.56 | 7.56 | -2.07% | 718,570 |
| Nov 29, 2024 | 7.60 | 7.97 | 7.60 | 7.72 | 7.72 | 1.05% | 483,252 |
| Nov 27, 2024 | 7.62 | 7.89 | 7.41 | 7.64 | 7.64 | 0.66% | 667,962 |
| Nov 26, 2024 | 7.30 | 7.75 | 7.15 | 7.59 | 7.59 | 1.74% | 1,030,386 |
| Nov 25, 2024 | 7.50 | 7.52 | 7.30 | 7.46 | 7.46 | 0.27% | 871,601 |
| Nov 22, 2024 | 7.50 | 7.52 | 7.09 | 7.44 | 7.44 | -2.49% | 1,103,666 |
| Nov 21, 2024 | 7.56 | 7.85 | 7.37 | 7.63 | 7.63 | 1.73% | 1,010,291 |
| Nov 20, 2024 | 7.52 | 7.61 | 7.26 | 7.50 | 7.50 | -0.27% | 578,532 |
| Nov 19, 2024 | 7.23 | 7.67 | 7.09 | 7.52 | 7.52 | 3.44% | 1,163,738 |
| Nov 18, 2024 | 6.96 | 7.39 | 6.85 | 7.27 | 7.27 | 6.60% | 1,436,178 |
| Nov 15, 2024 | 7.03 | 7.13 | 6.80 | 6.82 | 6.82 | -5.28% | 1,037,216 |
| Nov 14, 2024 | 7.04 | 7.42 | 6.82 | 7.20 | 7.20 | 2.71% | 834,561 |
| Nov 13, 2024 | 7.35 | 7.54 | 6.97 | 7.01 | 7.01 | -3.31% | 1,267,256 |
| Nov 12, 2024 | 7.03 | 7.58 | 7.02 | 7.25 | 7.25 | 3.42% | 2,144,286 |
| Nov 11, 2024 | 6.49 | 7.02 | 6.22 | 7.01 | 7.01 | 7.85% | 1,268,279 |
| Nov 8, 2024 | 6.68 | 6.79 | 6.38 | 6.50 | 6.50 | -3.99% | 979,303 |
| Nov 7, 2024 | 6.98 | 7.03 | 6.71 | 6.77 | 6.77 | -3.15% | 993,667 |
| Nov 6, 2024 | 6.44 | 7.08 | 6.13 | 6.99 | 6.99 | 14.40% | 1,909,163 |
| Nov 5, 2024 | 5.71 | 6.38 | 5.54 | 6.11 | 6.11 | 6.45% | 2,132,130 |
| Nov 4, 2024 | 5.72 | 6.18 | 5.36 | 5.74 | 5.74 | -2.05% | 3,911,912 |
| Nov 1, 2024 | 4.12 | 5.98 | 3.83 | 5.86 | 5.86 | 67.91% | 37,543,352 |
| Oct 31, 2024 | 3.57 | 3.62 | 3.49 | 3.49 | 3.49 | -2.51% | 638,203 |
| Oct 30, 2024 | 3.64 | 3.68 | 3.49 | 3.58 | 3.58 | -1.10% | 319,165 |
| Oct 29, 2024 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -1.36% | 98,540 |
| Oct 28, 2024 | 3.51 | 3.74 | 3.51 | 3.67 | 3.67 | 5.76% | 249,288 |
| Oct 25, 2024 | 3.45 | 3.59 | 3.45 | 3.47 | 3.47 | 1.17% | 206,838 |
| Oct 24, 2024 | 3.47 | 3.53 | 3.42 | 3.43 | 3.43 | -0.87% | 201,007 |
| Oct 23, 2024 | 3.46 | 3.47 | 3.39 | 3.46 | 3.46 | -0.86% | 183,078 |
| Oct 22, 2024 | 3.48 | 3.54 | 3.42 | 3.49 | 3.49 | 0.87% | 161,373 |
| Oct 21, 2024 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.14% | 119,003 |
| Oct 18, 2024 | 3.43 | 3.53 | 3.41 | 3.50 | 3.50 | 1.74% | 161,552 |
| Oct 17, 2024 | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | -3.37% | 195,491 |
| Oct 16, 2024 | 3.36 | 3.58 | 3.28 | 3.56 | 3.56 | 6.27% | 392,568 |
| Oct 15, 2024 | 3.39 | 3.43 | 3.28 | 3.35 | 3.35 | -1.76% | 552,914 |
| Oct 14, 2024 | 3.54 | 3.62 | 3.41 | 3.41 | 3.41 | -3.94% | 243,522 |
| Oct 11, 2024 | 3.44 | 3.57 | 3.43 | 3.55 | 3.55 | 3.20% | 228,883 |
| Oct 10, 2024 | 3.25 | 3.47 | 3.18 | 3.44 | 3.44 | 5.85% | 334,097 |
| Oct 9, 2024 | 3.25 | 3.37 | 3.18 | 3.25 | 3.25 | -0.61% | 284,303 |
| Oct 8, 2024 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | -1.51% | 244,833 |
| Oct 7, 2024 | 3.39 | 3.39 | 3.26 | 3.32 | 3.32 | -1.78% | 301,830 |
| Oct 4, 2024 | 3.51 | 3.54 | 3.38 | 3.38 | 3.38 | -2.59% | 167,904 |
| Oct 3, 2024 | 3.43 | 3.63 | 3.42 | 3.47 | 3.47 | - | 196,037 |
| Oct 2, 2024 | 3.51 | 3.53 | 3.42 | 3.47 | 3.47 | -2.53% | 202,600 |
| Oct 1, 2024 | 3.66 | 3.66 | 3.50 | 3.56 | 3.56 | -2.47% | 233,941 |
| Sep 30, 2024 | 3.74 | 3.80 | 3.62 | 3.65 | 3.65 | -3.95% | 343,812 |
| Sep 27, 2024 | 3.85 | 3.89 | 3.73 | 3.80 | 3.80 | 0.53% | 174,238 |