ChromaDex Corporation (CDXC)
NASDAQ: CDXC · Real-Time Price · USD
7.63
+0.13 (1.73%)
At close: Nov 21, 2024, 4:00 PM
7.56
-0.07 (-0.92%)
After-hours: Nov 21, 2024, 5:35 PM EST

ChromaDex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20247.567.857.377.637.631.73%1,008,647
Nov 20, 20247.527.617.267.507.50-0.27%578,532
Nov 19, 20247.237.677.097.527.523.44%1,163,738
Nov 18, 20246.967.396.857.277.276.60%1,436,178
Nov 15, 20247.037.136.806.826.82-5.28%1,037,216
Nov 14, 20247.047.426.827.207.202.71%834,561
Nov 13, 20247.357.546.977.017.01-3.31%1,267,256
Nov 12, 20247.037.587.027.257.253.42%2,144,286
Nov 11, 20246.497.026.227.017.017.85%1,268,279
Nov 8, 20246.686.796.386.506.50-3.99%979,303
Nov 7, 20246.987.036.716.776.77-3.15%993,667
Nov 6, 20246.447.086.136.996.9914.40%1,909,163
Nov 5, 20245.716.385.546.116.116.45%2,132,130
Nov 4, 20245.726.185.365.745.74-2.05%3,911,912
Nov 1, 20244.125.983.835.865.8667.91%37,543,352
Oct 31, 20243.573.623.493.493.49-2.51%638,203
Oct 30, 20243.643.683.493.583.58-1.10%319,165
Oct 29, 20243.673.673.553.623.62-1.36%98,540
Oct 28, 20243.513.743.513.673.675.76%249,288
Oct 25, 20243.453.593.453.473.471.17%206,838
Oct 24, 20243.473.533.423.433.43-0.87%201,007
Oct 23, 20243.463.473.393.463.46-0.86%183,078
Oct 22, 20243.483.543.423.493.490.87%161,373
Oct 21, 20243.503.503.433.463.46-1.14%119,003
Oct 18, 20243.433.533.413.503.501.74%161,552
Oct 17, 20243.563.563.423.443.44-3.37%195,491
Oct 16, 20243.363.583.283.563.566.27%392,568
Oct 15, 20243.393.433.283.353.35-1.76%552,914
Oct 14, 20243.543.623.413.413.41-3.94%243,522
Oct 11, 20243.443.573.433.553.553.20%228,883
Oct 10, 20243.253.473.183.443.445.85%334,097
Oct 9, 20243.253.373.183.253.25-0.61%284,303
Oct 8, 20243.293.313.233.273.27-1.51%244,833
Oct 7, 20243.393.393.263.323.32-1.78%301,830
Oct 4, 20243.513.543.383.383.38-2.59%167,904
Oct 3, 20243.433.633.423.473.47-196,037
Oct 2, 20243.513.533.423.473.47-2.53%202,600
Oct 1, 20243.663.663.503.563.56-2.47%233,941
Sep 30, 20243.743.803.623.653.65-3.95%343,812
Sep 27, 20243.853.893.733.803.800.53%174,238
Sep 26, 20243.853.873.733.783.78-242,861
Sep 25, 20243.793.873.723.783.78-170,948
Sep 24, 20243.763.803.633.783.781.07%282,396
Sep 23, 20243.643.863.513.743.743.03%337,236
Sep 20, 20243.723.793.473.633.63-1.89%634,593
Sep 19, 20243.673.753.603.703.704.23%285,870
Sep 18, 20243.443.653.303.553.554.11%348,480
Sep 17, 20243.473.543.333.413.41-0.29%406,776
Sep 16, 20243.553.623.413.423.42-3.66%196,873
Sep 13, 20243.503.663.503.553.551.43%251,893
Sep 12, 20243.363.543.333.503.505.42%130,962
Sep 11, 20243.233.363.163.323.320.30%374,579
Sep 10, 20243.383.483.283.313.31-1.78%224,336
Sep 9, 20243.363.463.323.373.371.20%254,549
Sep 6, 20243.263.363.133.333.332.15%249,120
Sep 5, 20243.183.303.143.263.262.52%158,028
Sep 4, 20243.253.323.103.183.18-3.05%228,216
Sep 3, 20243.473.473.273.283.28-4.93%148,392
Aug 30, 20243.363.473.323.453.452.68%199,677
Aug 29, 20243.403.473.333.363.36-0.30%234,804
Aug 28, 20243.493.503.273.373.37-3.44%254,660
Aug 27, 20243.503.563.413.493.49-0.29%164,804
Aug 26, 20243.523.653.483.503.50-0.28%546,298
Aug 23, 20243.313.673.313.513.516.69%450,811
Aug 22, 20243.443.483.263.293.29-4.50%225,577
Aug 21, 20243.393.523.343.453.453.14%187,434
Aug 20, 20243.253.393.253.343.342.14%202,302
Aug 19, 20243.353.363.263.273.27-2.10%325,317
Aug 16, 20243.313.353.153.343.341.37%309,204
Aug 15, 20243.053.333.023.303.309.11%415,463
Aug 14, 20243.023.042.943.023.02-0.66%115,596
Aug 13, 20242.843.082.813.043.047.99%290,002
Aug 12, 20242.782.852.702.822.822.36%259,121
Aug 9, 20242.952.952.692.752.75-4.51%290,010
Aug 8, 20242.952.972.632.882.889.51%305,773
Aug 7, 20242.902.922.622.632.63-6.74%189,536
Aug 6, 20242.692.872.682.822.824.83%176,060
Aug 5, 20242.582.702.532.692.69-2.89%296,499
Aug 2, 20242.712.772.552.772.771.09%288,798
Aug 1, 20242.993.022.702.742.74-8.36%330,925
Jul 31, 20243.043.052.952.992.99-167,551
Jul 30, 20242.903.022.832.992.992.75%197,250
Jul 29, 20243.073.162.892.912.91-5.21%282,148
Jul 26, 20243.193.283.043.073.07-3.76%271,015
Jul 25, 20243.223.353.083.193.19-0.31%377,334
Jul 24, 20243.053.352.963.203.204.23%391,854
Jul 23, 20242.983.112.953.073.073.37%235,211
Jul 22, 20242.812.992.782.972.977.03%175,802
Jul 19, 20242.792.842.742.782.780.54%167,019
Jul 18, 20242.902.962.742.762.76-5.15%282,553
Jul 17, 20243.023.022.852.912.91-5.21%346,332
Jul 16, 20242.793.112.793.073.0710.83%515,088
Jul 15, 20242.742.872.682.772.776.13%359,413
Jul 12, 20242.903.082.522.612.61-9.38%708,914
Jul 11, 20242.652.922.652.882.889.51%331,566
Jul 10, 20242.602.672.562.632.63-146,594
Jul 9, 20242.542.662.482.632.634.78%371,304
Jul 8, 20242.572.622.412.512.51-360,275
Jul 5, 20242.492.552.442.512.51-1.18%253,679
Jul 3, 20242.572.622.502.542.54-1.55%133,145