ChromaDex Corporation (CDXC) Charts

$5.42

south_east
-$0.28 (-4.83%)
Day's range
$5.41
Day's range
$5.8

5 DAY PERFORMANCE

-7.67%

1 MONTH PERFORMANCE

-8.45%

3 MONTH PERFORMANCE

-27.15%

6 MONTH PERFORMANCE

+64.74%

YEAR-TO-DATE PERFORMANCE

+2.07%

1 YEAR PERFORMANCE

+256.58%

ChromaDex Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.78 $5.42 (-6.23%) $5.80 $5.41 448,695 $411.77 M
02/20/2025 $5.86 $5.70 (-2.73%) $5.86 $5.55 393,957 $433.04 M
02/19/2025 $5.94 $5.84 (-1.68%) $5.94 $5.68 714,622 $443.68 M
02/18/2025 $5.97 $5.91 (-1.01%) $6.06 $5.79 526,012 $448.99 M
02/14/2025 $5.65 $5.87 (3.89%) $5.96 $5.62 543,604 $445.96 M
02/13/2025 $5.52 $5.58 (1.09%) $5.62 $5.43 297,817 $423.92 M
02/12/2025 $5.44 $5.48 (0.74%) $5.56 $5.38 305,819 $416.33 M
02/11/2025 $5.51 $5.50 (-0.18%) $5.56 $5.48 249,140 $417.85 M
02/10/2025 $5.55 $5.60 (0.9%) $5.62 $5.46 309,100 $425.44 M
02/07/2025 $5.66 $5.52 (-2.47%) $5.70 $5.51 234,032 $419.37 M
02/06/2025 $5.69 $5.69 (0%) $5.77 $5.64 286,600 $432.28 M
02/05/2025 $5.54 $5.69 (2.71%) $5.80 $5.51 261,200 $432.28 M
02/04/2025 $5.48 $5.51 (0.55%) $5.59 $5.45 266,600 $418.61 M
02/03/2025 $5.50 $5.49 (-0.18%) $5.67 $5.45 342,109 $417.09 M
01/31/2025 $5.88 $5.63 (-4.25%) $5.96 $5.62 330,800 $427.72 M
01/30/2025 $5.95 $5.88 (-1.18%) $6.05 $5.72 250,603 $446.72 M
01/29/2025 $5.89 $5.90 (0.17%) $6.08 $5.81 233,804 $448.23 M
01/28/2025 $5.80 $5.85 (0.86%) $5.87 $5.65 212,856 $444.44 M
01/27/2025 $5.87 $5.81 (-1.02%) $5.96 $5.60 344,546 $441.40 M
01/24/2025 $5.94 $5.95 (0.17%) $6.09 $5.87 210,200 $452.03 M
01/23/2025 $5.85 $5.98 (2.22%) $6.03 $5.78 325,600 $454.31 M
01/22/2025 $6.12 $5.92 (-3.27%) $6.13 $5.79 348,900 $449.75 M
01/21/2025 $6.06 $6.09 (0.5%) $6.25 $6.01 408,762 $462.67 M
01/17/2025 $5.69 $5.94 (4.39%) $6.03 $5.65 364,986 $451.27 M
01/16/2025 $5.82 $5.65 (-2.92%) $5.82 $5.56 414,923 $429.24 M
01/15/2025 $5.55 $5.77 (3.96%) $5.79 $5.47 462,300 $438.36 M
01/14/2025 $5.34 $5.44 (1.87%) $5.44 $5.24 323,964 $413.29 M
01/13/2025 $5.23 $5.26 (0.57%) $5.52 $5.17 554,400 $399.61 M
01/10/2025 $5.39 $5.27 (-2.23%) $5.44 $5.25 303,501 $400.37 M
01/08/2025 $5.32 $5.45 (2.44%) $5.48 $5.28 241,319 $414.05 M
01/07/2025 $5.38 $5.40 (0.37%) $5.41 $5.16 388,000 $410.25 M
01/06/2025 $5.60 $5.38 (-3.93%) $5.64 $5.33 428,547 $408.73 M
01/03/2025 $5.47 $5.51 (0.73%) $5.68 $5.44 332,700 $418.61 M
01/02/2025 $5.41 $5.48 (1.29%) $5.53 $5.30 466,175 $416.33 M
12/31/2024 $5.46 $5.31 (-2.75%) $5.56 $5.26 256,736 $403.41 M
12/30/2024 $5.45 $5.45 (0%) $5.55 $5.34 410,500 $414.05 M
12/27/2024 $5.55 $5.52 (-0.54%) $5.65 $5.44 285,000 $419.37 M
12/26/2024 $5.40 $5.61 (3.89%) $5.76 $5.38 416,400 $426.20 M
12/24/2024 $5.31 $5.44 (2.45%) $5.46 $5.21 197,000 $413.29 M
12/23/2024 $5.46 $5.30 (-2.93%) $5.51 $5.25 512,330 $402.65 M
12/20/2024 $5.31 $5.49 (3.39%) $5.55 $5.25 1.20 M $417.09 M
12/19/2024 $5.76 $5.41 (-6.08%) $5.85 $5.40 955,911 $411.01 M
12/18/2024 $6.01 $5.70 (-5.16%) $6.05 $5.62 651,444 $433.04 M
12/17/2024 $6.14 $6.00 (-2.28%) $6.14 $5.87 662,351 $455.83 M
12/16/2024 $6.10 $6.15 (0.82%) $6.23 $6.04 642,411 $467.23 M
12/13/2024 $6.30 $6.12 (-2.86%) $6.40 $6.10 685,742 $464.95 M
12/12/2024 $6.40 $6.38 (-0.31%) $6.64 $6.34 493,038 $484.70 M
12/11/2024 $6.76 $6.45 (-4.59%) $6.81 $6.45 525,733 $490.02 M
12/10/2024 $6.59 $6.71 (1.82%) $6.82 $6.56 531,475 $509.77 M
12/09/2024 $6.68 $6.60 (-1.2%) $7.00 $6.55 586,091 $501.42 M
12/06/2024 $7.05 $6.72 (-4.68%) $7.05 $6.60 631,904 $510.53 M
12/05/2024 $7.45 $6.66 (-10.6%) $7.49 $6.63 1.39 M $505.97 M
12/04/2024 $7.58 $7.53 (-0.66%) $7.79 $7.46 570,200 $572.07 M
12/03/2024 $7.44 $7.61 (2.28%) $7.73 $7.41 608,500 $578.15 M
12/02/2024 $7.76 $7.56 (-2.58%) $7.83 $7.55 718,600 $574.35 M
11/29/2024 $7.60 $7.72 (1.58%) $7.97 $7.60 483,300 $586.50 M
11/27/2024 $7.62 $7.64 (0.26%) $7.89 $7.41 668,000 $580.43 M
11/26/2024 $7.30 $7.59 (3.97%) $7.75 $7.15 1.03 M $576.63 M
11/25/2024 $7.50 $7.46 (-0.53%) $7.52 $7.30 871,601 $566.75 M
11/22/2024 $7.50 $7.44 (-0.8%) $7.52 $7.09 1.10 M $565.23 M