Chromocell Therapeutics Corporation (CHRO) Charts

$0.94

$0.01 (-1.05%)
Last update: 04:00 PM EST
Day's range
$0.91
Day's range
$1.06

5 DAY PERFORMANCE

-5.15%

1 MONTH PERFORMANCE

-26.40%

3 MONTH PERFORMANCE

-55.12%

6 MONTH PERFORMANCE

+50.57%

YEAR-TO-DATE PERFORMANCE

+43.53%

1 YEAR PERFORMANCE

-31.34%

Channel Therapeutics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $1.06 $0.93 (-12.7%) $1.06 $0.91 34.73 K $5.67 M
05/29/2025 $0.95 $0.95 (0%) $0.96 $0.94 16.40 K $5.82 M
05/28/2025 $0.97 $0.97 (-0.52%) $0.99 $0.92 16.30 K $5.91 M
05/27/2025 $1.02 $0.97 (-4.9%) $1.05 $0.97 27.30 K $5.94 M
05/23/2025 $0.93 $0.97 (4.22%) $1.01 $0.91 16.31 K $5.94 M
05/22/2025 $1.01 $0.96 (-5.24%) $1.01 $0.93 12.21 K $5.87 M
05/21/2025 $1.03 $0.99 (-3.88%) $1.03 $0.97 19.28 K $6.07 M
05/20/2025 $1.05 $1.03 (-1.9%) $1.06 $0.97 18.12 K $6.31 M
05/19/2025 $0.96 $1.05 (9.38%) $1.12 $0.96 52.83 K $6.43 M
05/16/2025 $1.01 $1.00 (-0.99%) $1.05 $0.97 35.86 K $6.13 M
05/15/2025 $1.00 $0.96 (-4%) $1.02 $0.92 190.00 K $5.88 M
05/14/2025 $0.92 $1.06 (15.22%) $1.10 $0.91 729.50 K $6.50 M
05/13/2025 $1.03 $1.07 (3.88%) $1.14 $1.03 110.70 K $6.56 M
05/12/2025 $1.05 $1.08 (2.86%) $1.09 $0.95 160.24 K $6.62 M
05/09/2025 $1.12 $1.10 (-1.79%) $1.13 $1.02 35.72 K $6.25 M
05/08/2025 $1.15 $1.12 (-2.61%) $1.15 $1.09 63.10 K $6.37 M
05/07/2025 $1.11 $1.09 (-1.8%) $1.16 $1.05 30.11 K $6.19 M
05/06/2025 $1.20 $1.12 (-6.67%) $1.20 $1.11 30.10 K $6.37 M
05/05/2025 $1.29 $1.19 (-7.75%) $1.29 $1.18 32.40 K $6.76 M
05/02/2025 $1.22 $1.26 (3.28%) $1.31 $1.17 62.94 K $7.16 M
05/01/2025 $1.21 $1.25 (3.31%) $1.27 $1.06 71.24 K $7.10 M
04/30/2025 $1.19 $1.14 (-4.2%) $1.23 $1.14 31.53 K $6.48 M
04/29/2025 $1.38 $1.28 (-7.25%) $1.38 $1.18 62.88 K $7.27 M
04/28/2025 $1.29 $1.35 (4.65%) $1.37 $1.27 45.41 K $7.67 M
04/25/2025 $1.33 $1.36 (2.26%) $1.36 $1.26 68.64 K $7.73 M
04/24/2025 $1.33 $1.37 (3.01%) $1.53 $1.25 173.00 K $7.79 M
04/23/2025 $1.53 $1.37 (-10.46%) $1.65 $1.37 116.00 K $7.79 M
04/22/2025 $1.33 $1.55 (16.54%) $1.58 $1.32 273.20 K $8.81 M
04/21/2025 $1.89 $1.43 (-24.34%) $1.90 $1.29 852.53 K $8.13 M
04/17/2025 $2.29 $1.84 (-19.65%) $2.37 $1.69 39.60 M $10.46 M
04/16/2025 $1.22 $1.25 (2.46%) $1.25 $1.22 1.15 K $7.10 M
04/15/2025 $1.30 $1.30 (0%) $1.31 $1.21 3.41 K $7.39 M
04/14/2025 $1.37 $1.35 (-1.46%) $1.37 $1.29 2.00 K $7.67 M
04/11/2025 $1.33 $1.30 (-2.26%) $1.35 $1.25 2.00 K $7.39 M
04/10/2025 $1.31 $1.35 (3.05%) $1.35 $1.26 3.02 K $7.67 M
04/09/2025 $1.30 $1.39 (6.92%) $1.39 $1.30 2.92 K $7.90 M
04/08/2025 $1.36 $1.31 (-3.68%) $1.41 $1.31 9.40 K $7.45 M
04/07/2025 $1.35 $1.31 (-2.96%) $1.40 $1.30 4.90 K $7.45 M
04/04/2025 $1.35 $1.36 (0.74%) $1.36 $1.33 2.30 K $7.73 M
04/03/2025 $1.34 $1.40 (4.48%) $1.41 $1.34 1.44 K $7.96 M
04/02/2025 $1.33 $1.45 (9.02%) $1.57 $1.33 6.60 K $8.24 M
04/01/2025 $1.34 $1.35 (0.75%) $1.35 $1.34 2.01 K $7.67 M
03/31/2025 $1.61 $1.42 (-11.8%) $1.61 $1.36 9.30 K $8.23 M
03/28/2025 $1.95 $1.59 (-18.46%) $2.00 $1.57 24.95 K $8.86 M
03/27/2025 $1.45 $1.48 (2.07%) $1.70 $1.45 5.90 K $8.25 M
03/26/2025 $1.47 $1.45 (-1.36%) $1.64 $1.44 3.62 K $8.08 M
03/25/2025 $1.45 $1.51 (4.14%) $1.53 $1.45 4.01 K $8.42 M
03/24/2025 $1.52 $1.48 (-2.63%) $1.52 $1.45 5.31 K $8.25 M
03/21/2025 $1.45 $1.57 (8.28%) $1.57 $1.45 5.13 K $9.09 M
03/20/2025 $1.59 $1.47 (-7.55%) $1.59 $1.47 3.30 K $8.51 M
03/19/2025 $1.58 $1.59 (0.63%) $1.70 $1.45 9.34 K $9.21 M
03/18/2025 $1.69 $1.58 (-6.51%) $1.70 $1.56 5.90 K $9.15 M
03/17/2025 $1.57 $1.68 (7.01%) $1.73 $1.57 5.50 K $9.73 M
03/14/2025 $1.60 $1.57 (-1.88%) $1.66 $1.57 5.94 K $9.09 M
03/13/2025 $1.70 $1.71 (0.59%) $1.71 $1.61 6.34 K $9.90 M
03/12/2025 $1.75 $1.70 (-2.86%) $1.77 $1.66 9.24 K $9.85 M
03/11/2025 $1.88 $1.76 (-6.38%) $1.93 $1.76 6.30 K $10.19 M
03/10/2025 $2.07 $1.80 (-13.04%) $2.12 $1.80 11.34 K $10.43 M
03/07/2025 $2.03 $2.18 (7.39%) $2.21 $2.03 8.20 K $12.63 M
03/06/2025 $2.15 $2.11 (-1.86%) $2.29 $2.07 15.95 K $12.22 M
03/05/2025 $2.21 $2.16 (-2.26%) $2.36 $2.16 17.05 K $12.51 M
03/04/2025 $2.15 $2.28 (6.05%) $2.34 $2.03 23.64 K $13.21 M
03/03/2025 $2.29 $2.20 (-3.93%) $2.29 $2.03 35.90 K $12.74 M