-
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 |