• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.37
  • 0.55 %
  • $208.52
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Chromocell Therapeutics Corporation (CHRO) Charts

Chromocell Therapeutics Corporation (CHRO) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.63

-$0

(-0.16%)

Day's range
$0.63
Day's range
$0.69
  • 5 DAY PERFORMANCE

    -1.72%
  • 1 MONTH PERFORMANCE

    -9.42%
  • 3 MONTH PERFORMANCE

    -20.25%
  • 6 MONTH PERFORMANCE

    -64.00%

Chromocell Therapeutics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $0.69 $0.63   (-8.7%) $0.69 $0.63 13,620 $3.65 M
11/15/2024 $0.69 $0.63   (-8.55%) $0.69 $0.63 13,388 $3.65 M
11/14/2024 $0.63 $0.64   (1.88%) $0.66 $0.63 42,142 $3.72 M
11/13/2024 $0.66 $0.64   (-2.88%) $0.67 $0.64 18,165 $3.71 M
11/12/2024 $0.68 $0.64   (-5.82%) $0.68 $0.63 19,600 $3.68 M
11/11/2024 $0.63 $0.68   (7.94%) $0.69 $0.63 33,538 $3.94 M
11/08/2024 $0.63 $0.66   (4.34%) $0.69 $0.63 7,900 $3.80 M
11/07/2024 $0.65 $0.64   (-1.73%) $0.67 $0.62 32,634 $3.70 M
11/06/2024 $0.64 $0.62   (-2.53%) $0.67 $0.62 48,100 $3.58 M
11/05/2024 $0.60 $0.64   (7.27%) $0.64 $0.60 28,326 $3.72 M
11/04/2024 $0.64 $0.65   (1.98%) $0.65 $0.62 19,304 $3.75 M
11/01/2024 $0.62 $0.64   (3.55%) $0.69 $0.62 29,000 $3.71 M
10/31/2024 $0.65 $0.62   (-4.05%) $0.70 $0.62 51,500 $3.58 M
10/30/2024 $0.66 $0.66   (-0.5%) $0.66 $0.60 37,400 $3.80 M
10/29/2024 $0.62 $0.64   (4.06%) $0.71 $0.60 156,000 $3.70 M
10/28/2024 $0.66 $0.60   (-9.07%) $0.72 $0.60 136,751 $3.47 M
10/25/2024 $0.72 $0.67   (-7.07%) $0.76 $0.63 231,246 $3.87 M
10/24/2024 $0.79 $0.76   (-3.8%) $0.93 $0.63 966,031 $4.39 M
10/23/2024 $0.70 $0.67   (-4%) $0.70 $0.65 44,200 $3.88 M
10/22/2024 $0.68 $0.70   (2.81%) $0.75 $0.68 22,140 $4.04 M
10/21/2024 $0.67 $0.73   (8.2%) $0.73 $0.65 74,800 $4.21 M
10/18/2024 $0.67 $0.70   (3.79%) $0.75 $0.62 177,600 $4.02 M
10/17/2024 $1.00 $0.77   (-23.05%) $1.04 $0.68 1.45 M $4.44 M
10/16/2024 $0.74 $0.89   (19.81%) $0.96 $0.72 983,800 $5.14 M
10/15/2024 $0.66 $0.73   (10.34%) $0.74 $0.66 83,811 $4.21 M
10/14/2024 $0.57 $0.66   (15.96%) $0.74 $0.57 208,634 $3.82 M
10/11/2024 $0.53 $0.57   (6.79%) $0.58 $0.52 31,700 $3.27 M
10/10/2024 $0.61 $0.55   (-9.98%) $0.61 $0.52 83,407 $3.18 M
10/09/2024 $0.61 $0.63   (3.11%) $0.64 $0.61 28,800 $3.63 M
10/08/2024 $0.65 $0.60   (-7.13%) $0.69 $0.59 32,500 $3.46 M
10/07/2024 $0.67 $0.65   (-2.99%) $0.67 $0.61 41,170 $3.75 M
10/04/2024 $0.64 $0.64   (0.14%) $0.70 $0.63 59,395 $3.68 M
10/03/2024 $0.65 $0.68   (4.04%) $0.69 $0.63 22,100 $3.93 M
10/02/2024 $0.61 $0.64   (5.66%) $0.72 $0.61 68,600 $3.72 M
10/01/2024 $0.71 $0.61   (-13.8%) $0.77 $0.61 119,646 $3.53 M
09/30/2024 $0.77 $0.71   (-7.78%) $0.86 $0.69 272,012 $4.10 M
09/27/2024 $0.97 $0.84   (-13.39%) $1.00 $0.77 686,434 $4.85 M
09/26/2024 $0.81 $1.02   (26.41%) $1.11 $0.78 1.49 M $5.89 M
09/25/2024 $0.76 $0.75   (-1.16%) $0.90 $0.74 58,600 $4.34 M
09/24/2024 $0.79 $0.78   (-1.27%) $0.79 $0.74 3,585 $4.49 M
09/23/2024 $0.85 $0.80   (-5.88%) $0.85 $0.65 76,108 $4.62 M
09/20/2024 $0.87 $0.85   (-2.4%) $0.93 $0.85 21,400 $4.91 M
09/19/2024 $0.88 $0.87   (-1.47%) $0.94 $0.87 17,600 $5.03 M
09/18/2024 $0.91 $0.87   (-4.3%) $0.94 $0.87 10,400 $5.03 M
09/17/2024 $0.98 $0.91   (-7.35%) $0.98 $0.90 11,928 $5.25 M
09/16/2024 $0.98 $0.85   (-13.7%) $0.99 $0.83 11,513 $4.91 M
09/13/2024 $0.98 $0.93   (-5.56%) $0.98 $0.77 47,020 $5.34 M
09/12/2024 $0.93 $0.98   (5.74%) $0.98 $0.91 32,744 $5.66 M
09/11/2024 $0.95 $0.96   (1.09%) $0.98 $0.83 23,700 $5.55 M
09/10/2024 $0.87 $0.92   (5.94%) $0.93 $0.75 11,033 $5.31 M
09/09/2024 $0.86 $0.90   (3.59%) $0.95 $0.83 3,500 $5.17 M
09/06/2024 $0.90 $0.90   (-0.13%) $0.95 $0.83 2,500 $5.19 M
09/05/2024 $0.89 $0.93   (3.96%) $0.93 $0.85 4,200 $5.34 M
09/04/2024 $0.84 $0.91   (8.9%) $0.95 $0.80 6,100 $5.28 M
09/03/2024 $0.93 $0.85   (-8.75%) $0.95 $0.85 5,100 $4.91 M
08/30/2024 $0.90 $0.93   (3.33%) $0.94 $0.90 3,400 $5.37 M
08/29/2024 $0.86 $0.91   (5.36%) $0.93 $0.86 6,800 $5.25 M
08/28/2024 $0.90 $0.88   (-2.21%) $0.93 $0.85 20,200 $5.08 M
08/27/2024 $0.89 $0.88   (-0.87%) $0.90 $0.81 21,006 $5.09 M
08/26/2024 $0.93 $0.87   (-6.15%) $0.93 $0.80 3,100 $5.02 M
08/23/2024 $0.85 $0.85   (-0.35%) $0.85 $0.79 6,526 $4.91 M
08/22/2024 $0.95 $0.87   (-8.81%) $0.95 $0.72 44,800 $5.00 M
08/21/2024 $0.83 $0.85   (3.62%) $0.95 $0.76 13,197 $4.94 M
08/20/2024 $0.77 $0.82   (6.64%) $0.89 $0.75 28,300 $4.73 M
08/19/2024 $0.80 $0.77   (-3.34%) $0.89 $0.71 39,525 $4.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.