Skip to main content
Chromocell Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
0.659
+0.018 (2.81%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Chromocell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.660.660.600.660.662.76%37,378
Oct 29, 20240.620.710.600.640.646.80%155,960
Oct 28, 20240.660.720.600.600.60-10.42%136,751
Oct 25, 20240.720.760.630.670.67-11.84%231,246
Oct 24, 20240.790.930.630.760.7613.10%966,031
Oct 23, 20240.700.700.650.670.67-4.00%44,195
Oct 22, 20240.680.750.680.700.70-4.10%22,140
Oct 21, 20240.670.730.650.730.734.95%74,772
Oct 18, 20240.670.750.620.700.70-9.62%177,582
Oct 17, 20241.001.040.680.770.77-13.64%1,449,998
Oct 16, 20240.740.960.720.890.8922.22%983,798
Oct 15, 20240.660.740.660.730.7310.29%83,811
Oct 14, 20240.570.740.570.660.6616.78%208,634
Oct 11, 20240.530.580.520.570.572.91%31,697
Oct 10, 20240.610.610.520.550.55-12.56%83,407
Oct 9, 20240.610.640.610.630.635.01%28,756
Oct 8, 20240.650.690.590.600.60-7.85%32,461
Oct 7, 20240.670.670.610.650.651.98%41,170
Oct 4, 20240.640.700.630.640.64-6.26%59,395
Oct 3, 20240.650.690.630.680.685.51%22,059
Oct 2, 20240.610.720.610.640.645.31%68,578
Oct 1, 20240.710.770.610.610.61-13.81%119,646
Sep 30, 20240.770.860.690.710.71-15.46%272,012
Sep 27, 20240.971.000.770.840.84-17.65%686,434
Sep 26, 20240.811.110.781.021.0235.78%1,493,478
Sep 25, 20240.760.900.740.750.75-3.32%58,595
Sep 24, 20240.790.790.740.780.78-2.88%3,585
Sep 23, 20240.850.850.650.800.80-5.88%76,108
Sep 20, 20240.870.930.850.850.85-2.40%21,394
Sep 19, 20240.880.940.870.870.87-17,578
Sep 18, 20240.910.940.870.870.87-4.30%10,396
Sep 17, 20240.980.980.900.910.917.06%11,928
Sep 16, 20240.980.990.830.850.85-8.16%11,513
Sep 13, 20240.980.980.770.930.93-5.52%47,020
Sep 12, 20240.930.980.910.980.982.00%32,744
Sep 11, 20240.950.980.830.960.964.39%23,693
Sep 10, 20240.870.930.750.920.922.79%11,033
Sep 9, 20240.860.950.830.900.90-0.43%3,476
Sep 6, 20240.900.950.830.900.90-2.84%2,474
Sep 5, 20240.890.930.850.930.931.14%4,200
Sep 4, 20240.840.950.800.910.917.62%6,100
Sep 3, 20240.930.950.850.850.85-8.60%5,078
Aug 30, 20240.900.940.900.930.932.20%3,388
Aug 29, 20240.860.930.860.910.913.41%6,762
Aug 28, 20240.900.930.850.880.88-0.12%20,168
Aug 27, 20240.890.900.810.880.881.28%21,006
Aug 26, 20240.930.930.800.870.872.35%3,088
Aug 23, 20240.850.850.790.850.85-1.88%6,526
Aug 22, 20240.950.950.720.870.871.33%44,773
Aug 21, 20240.830.950.760.850.854.24%13,197
Aug 20, 20240.770.890.750.820.826.05%28,296
Aug 19, 20240.800.890.710.770.77-2.11%39,525
Aug 16, 20240.800.940.770.790.79-1.86%10,896
Aug 15, 20240.770.950.690.810.812.13%5,714
Aug 14, 20240.790.790.700.790.793.03%2,266
Aug 13, 20240.700.800.660.770.774.24%4,378
Aug 12, 20240.770.770.700.730.734.54%8,105
Aug 9, 20240.670.700.590.700.702.54%10,089
Aug 8, 20240.730.750.630.680.68-4.09%67,313
Aug 7, 20240.900.900.710.710.710.27%111,351
Aug 6, 20241.141.140.710.710.71-29.16%140,837
Aug 5, 20241.001.011.001.011.01-0.50%43,477
Aug 2, 20241.051.051.001.011.01-3.81%35,916
Aug 1, 20241.131.141.031.051.05-1.87%18,383
Jul 31, 20241.091.191.051.071.07-5.14%17,017
Jul 30, 20241.251.251.121.131.13-6.78%45,638
Jul 29, 20241.441.441.181.211.21-17.12%47,360
Jul 26, 20241.261.471.191.461.4613.18%88,801
Jul 25, 20241.181.351.141.291.2910.26%18,364
Jul 24, 20241.351.361.121.171.17-6.77%26,742
Jul 23, 20241.141.441.071.261.2616.20%171,812
Jul 22, 20241.111.151.081.081.08-2.70%20,181
Jul 19, 20241.161.191.111.111.11-3.48%7,485
Jul 18, 20241.181.201.131.151.15-1.71%9,117
Jul 17, 20241.171.251.141.171.17-1.68%24,142
Jul 16, 20241.121.191.111.191.191.71%11,927
Jul 15, 20241.111.221.111.171.171.74%9,085
Jul 12, 20241.221.241.091.151.15-8.73%18,631
Jul 11, 20241.421.481.241.261.26-8.70%45,610
Jul 10, 20241.111.421.081.381.3824.89%80,079
Jul 9, 20241.161.171.061.111.114.25%29,395
Jul 8, 20241.231.231.061.061.06-13.82%37,897
Jul 5, 20241.261.261.231.231.23-1.60%2,588
Jul 3, 20241.271.271.251.251.25-1.57%1,414
Jul 2, 20241.271.281.261.271.271.60%3,087
Jul 1, 20241.321.321.251.251.25-5.30%14,013
Jun 28, 20241.321.321.321.321.32-2.94%2,019
Jun 27, 20241.361.451.321.361.363.03%6,291
Jun 26, 20241.401.401.321.321.32-8.46%4,284
Jun 25, 20241.541.551.371.441.44-3.87%3,555
Jun 24, 20241.371.501.371.501.509.49%6,470
Jun 21, 20241.431.471.371.371.37-11.61%14,585
Jun 20, 20241.411.751.411.551.559.15%110,972
Jun 18, 20241.361.431.351.421.4212.70%8,018
Jun 17, 20241.271.311.261.261.26-3.08%3,452
Jun 14, 20241.391.461.261.301.30-3.70%7,926
Jun 13, 20241.271.501.271.351.354.65%13,329
Jun 12, 20241.441.501.291.291.29-2.27%11,475
Jun 11, 20241.371.551.321.321.320.76%24,599
Jun 10, 20241.411.491.291.311.31-7.75%18,031