ChromaDex Corporation (CDXC)
NASDAQ: CDXC · Real-Time Price · USD
5.49
+0.08 (1.48%)
Dec 20, 2024, 4:00 PM EST - Market closed
ChromaDex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.85 | 3.87 | 3.73 | 3.78 | 3.78 | - | 242,861 |
| Sep 25, 2024 | 3.79 | 3.87 | 3.72 | 3.78 | 3.78 | - | 170,948 |
| Sep 24, 2024 | 3.76 | 3.80 | 3.63 | 3.78 | 3.78 | 1.07% | 282,396 |
| Sep 23, 2024 | 3.64 | 3.86 | 3.51 | 3.74 | 3.74 | 3.03% | 337,236 |
| Sep 20, 2024 | 3.72 | 3.79 | 3.47 | 3.63 | 3.63 | -1.89% | 634,593 |
| Sep 19, 2024 | 3.67 | 3.75 | 3.60 | 3.70 | 3.70 | 4.23% | 285,870 |
| Sep 18, 2024 | 3.44 | 3.65 | 3.30 | 3.55 | 3.55 | 4.11% | 348,480 |
| Sep 17, 2024 | 3.47 | 3.54 | 3.33 | 3.41 | 3.41 | -0.29% | 406,776 |
| Sep 16, 2024 | 3.55 | 3.62 | 3.41 | 3.42 | 3.42 | -3.66% | 196,873 |
| Sep 13, 2024 | 3.50 | 3.66 | 3.50 | 3.55 | 3.55 | 1.43% | 251,893 |
| Sep 12, 2024 | 3.36 | 3.54 | 3.33 | 3.50 | 3.50 | 5.42% | 130,962 |
| Sep 11, 2024 | 3.23 | 3.36 | 3.16 | 3.32 | 3.32 | 0.30% | 374,579 |
| Sep 10, 2024 | 3.38 | 3.48 | 3.28 | 3.31 | 3.31 | -1.78% | 224,336 |
| Sep 9, 2024 | 3.36 | 3.46 | 3.32 | 3.37 | 3.37 | 1.20% | 254,549 |
| Sep 6, 2024 | 3.26 | 3.36 | 3.13 | 3.33 | 3.33 | 2.15% | 249,120 |
| Sep 5, 2024 | 3.18 | 3.30 | 3.14 | 3.26 | 3.26 | 2.52% | 158,028 |
| Sep 4, 2024 | 3.25 | 3.32 | 3.10 | 3.18 | 3.18 | -3.05% | 228,216 |
| Sep 3, 2024 | 3.47 | 3.47 | 3.27 | 3.28 | 3.28 | -4.93% | 148,392 |
| Aug 30, 2024 | 3.36 | 3.47 | 3.32 | 3.45 | 3.45 | 2.68% | 199,677 |
| Aug 29, 2024 | 3.40 | 3.47 | 3.33 | 3.36 | 3.36 | -0.30% | 234,804 |
| Aug 28, 2024 | 3.49 | 3.50 | 3.27 | 3.37 | 3.37 | -3.44% | 254,660 |
| Aug 27, 2024 | 3.50 | 3.56 | 3.41 | 3.49 | 3.49 | -0.29% | 164,804 |
| Aug 26, 2024 | 3.52 | 3.65 | 3.48 | 3.50 | 3.50 | -0.28% | 546,298 |
| Aug 23, 2024 | 3.31 | 3.67 | 3.31 | 3.51 | 3.51 | 6.69% | 450,811 |
| Aug 22, 2024 | 3.44 | 3.48 | 3.26 | 3.29 | 3.29 | -4.50% | 225,577 |
| Aug 21, 2024 | 3.39 | 3.52 | 3.34 | 3.45 | 3.45 | 3.14% | 187,434 |
| Aug 20, 2024 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 2.14% | 202,302 |
| Aug 19, 2024 | 3.35 | 3.36 | 3.26 | 3.27 | 3.27 | -2.10% | 325,317 |
| Aug 16, 2024 | 3.31 | 3.35 | 3.15 | 3.34 | 3.34 | 1.37% | 309,204 |
| Aug 15, 2024 | 3.05 | 3.33 | 3.02 | 3.30 | 3.30 | 9.11% | 415,463 |
| Aug 14, 2024 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | -0.66% | 115,596 |
| Aug 13, 2024 | 2.84 | 3.08 | 2.81 | 3.04 | 3.04 | 7.99% | 290,002 |
| Aug 12, 2024 | 2.78 | 2.85 | 2.70 | 2.82 | 2.82 | 2.36% | 259,121 |
| Aug 9, 2024 | 2.95 | 2.95 | 2.69 | 2.75 | 2.75 | -4.51% | 290,010 |
| Aug 8, 2024 | 2.95 | 2.97 | 2.63 | 2.88 | 2.88 | 9.51% | 305,773 |
| Aug 7, 2024 | 2.90 | 2.92 | 2.62 | 2.63 | 2.63 | -6.74% | 189,536 |
| Aug 6, 2024 | 2.69 | 2.87 | 2.68 | 2.82 | 2.82 | 4.83% | 176,060 |
| Aug 5, 2024 | 2.58 | 2.70 | 2.53 | 2.69 | 2.69 | -2.89% | 296,499 |
| Aug 2, 2024 | 2.71 | 2.77 | 2.55 | 2.77 | 2.77 | 1.09% | 288,798 |
| Aug 1, 2024 | 2.99 | 3.02 | 2.70 | 2.74 | 2.74 | -8.36% | 330,925 |