5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
-53.28%
Chromocell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.65 | $0.64 (-0.39%) | $0.65 | $0.56 | 166,610 | $3.73 M |
| 12/19/2024 | $0.59 | $0.65 (10.12%) | $0.65 | $0.59 | 161,035 | $3.78 M |
| 12/18/2024 | $0.68 | $0.59 (-12.59%) | $0.69 | $0.56 | 683,600 | $3.42 M |
| 12/17/2024 | $0.61 | $0.62 (2.4%) | $0.62 | $0.58 | 25,625 | $3.59 M |
| 12/16/2024 | $0.60 | $0.59 (-1.48%) | $0.60 | $0.58 | 29,200 | $3.42 M |
| 12/13/2024 | $0.68 | $0.59 (-13.71%) | $0.68 | $0.58 | 154,534 | $3.39 M |
| 12/12/2024 | $0.63 | $0.69 (9.26%) | $0.71 | $0.63 | 61,207 | $3.99 M |
| 12/11/2024 | $0.64 | $0.65 (2.01%) | $0.66 | $0.58 | 154,900 | $3.77 M |
| 12/10/2024 | $0.66 | $0.62 (-6.34%) | $0.68 | $0.58 | 156,121 | $3.59 M |
| 12/09/2024 | $0.79 | $0.71 (-10.56%) | $0.79 | $0.65 | 142,300 | $4.09 M |
| 12/06/2024 | $0.62 | $0.83 (34.44%) | $0.88 | $0.62 | 1.09 M | $4.84 M |
| 12/05/2024 | $0.63 | $0.66 (4.92%) | $0.68 | $0.62 | 28,600 | $3.83 M |
| 12/04/2024 | $0.61 | $0.64 (3.85%) | $0.68 | $0.61 | 11,500 | $3.68 M |
| 12/03/2024 | $0.64 | $0.65 (1.07%) | $0.69 | $0.55 | 128,269 | $3.77 M |
| 12/02/2024 | $0.62 | $0.66 (6.56%) | $0.78 | $0.59 | 114,547 | $3.85 M |
| 11/29/2024 | $0.64 | $0.61 (-4.53%) | $0.64 | $0.59 | 24,435 | $3.54 M |
| 11/27/2024 | $0.60 | $0.63 (3.8%) | $0.65 | $0.60 | 39,900 | $3.62 M |
| 11/26/2024 | $0.66 | $0.60 (-9.36%) | $0.66 | $0.60 | 10,500 | $3.46 M |
| 11/25/2024 | $0.65 | $0.60 (-7.23%) | $0.65 | $0.59 | 20,800 | $3.49 M |
| 11/22/2024 | $0.60 | $0.66 (9.98%) | $0.66 | $0.60 | 85,435 | $3.82 M |
| 11/21/2024 | $0.65 | $0.63 (-2.74%) | $0.67 | $0.51 | 53,900 | $3.66 M |
| 11/20/2024 | $0.54 | $0.62 (14.45%) | $0.63 | $0.54 | 52,400 | $3.59 M |
| 11/19/2024 | $0.63 | $0.54 (-13.51%) | $0.66 | $0.45 | 48,173 | $3.13 M |
| 11/18/2024 | $0.69 | $0.63 (-8.7%) | $0.69 | $0.63 | 14,738 | $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 |