5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
-28.05%
3 MONTH PERFORMANCE
+51.24%
6 MONTH PERFORMANCE
+101.10%
YEAR-TO-DATE PERFORMANCE
+283.92%
1 YEAR PERFORMANCE
+278.62%
ChromaDex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.31 | $5.49 (3.39%) | $5.55 | $5.25 | 1.13 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 |
| 11/21/2024 | $7.56 | $7.63 (0.93%) | $7.85 | $7.37 | 1.01 M | $579.67 M |
| 11/20/2024 | $7.52 | $7.50 (-0.27%) | $7.61 | $7.26 | 578,532 | $569.79 M |
| 11/19/2024 | $7.23 | $7.52 (4.01%) | $7.67 | $7.09 | 1.16 M | $571.31 M |
| 11/18/2024 | $6.96 | $7.27 (4.45%) | $7.39 | $6.85 | 1.44 M | $552.32 M |
| 11/15/2024 | $7.03 | $6.82 (-2.99%) | $7.13 | $6.80 | 1.04 M | $518.13 M |
| 11/14/2024 | $7.04 | $7.20 (2.27%) | $7.42 | $6.82 | 834,561 | $547.00 M |
| 11/13/2024 | $7.35 | $7.01 (-4.63%) | $7.54 | $6.97 | 1.27 M | $532.56 M |
| 11/12/2024 | $7.03 | $7.25 (3.13%) | $7.58 | $7.02 | 2.14 M | $550.80 M |
| 11/11/2024 | $6.49 | $7.01 (8.01%) | $7.02 | $6.22 | 1.27 M | $532.56 M |
| 11/08/2024 | $6.68 | $6.50 (-2.69%) | $6.79 | $6.38 | 979,303 | $493.82 M |
| 11/07/2024 | $6.98 | $6.77 (-3.01%) | $7.03 | $6.71 | 993,700 | $514.33 M |
| 11/06/2024 | $6.44 | $6.99 (8.54%) | $7.08 | $6.13 | 1.91 M | $531.04 M |
| 11/05/2024 | $5.71 | $6.11 (7.01%) | $6.38 | $5.54 | 2.13 M | $464.19 M |
| 11/04/2024 | $5.72 | $5.74 (0.35%) | $6.18 | $5.36 | 3.91 M | $436.08 M |
| 11/01/2024 | $4.12 | $5.86 (42.23%) | $5.98 | $3.83 | 37.88 M | $445.20 M |
| 10/31/2024 | $3.57 | $3.49 (-2.24%) | $3.62 | $3.49 | 638,203 | $265.14 M |
| 10/30/2024 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.49 | 319,165 | $271.98 M |
| 10/29/2024 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.55 | 98,540 | $275.02 M |
| 10/28/2024 | $3.51 | $3.67 (4.56%) | $3.74 | $3.51 | 249,300 | $278.82 M |
| 10/25/2024 | $3.45 | $3.47 (0.58%) | $3.59 | $3.45 | 206,838 | $262.19 M |
| 10/24/2024 | $3.47 | $3.43 (-1.15%) | $3.53 | $3.42 | 201,007 | $259.17 M |
| 10/23/2024 | $3.46 | $3.46 (0%) | $3.47 | $3.39 | 183,100 | $261.43 M |
| 10/22/2024 | $3.48 | $3.49 (0.29%) | $3.54 | $3.42 | 161,400 | $263.70 M |
| 10/21/2024 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.43 | 119,003 | $261.43 M |
| 10/18/2024 | $3.43 | $3.50 (2.04%) | $3.53 | $3.41 | 161,600 | $264.46 M |
| 10/17/2024 | $3.56 | $3.44 (-3.37%) | $3.56 | $3.42 | 195,500 | $259.92 M |
| 10/16/2024 | $3.36 | $3.56 (5.95%) | $3.58 | $3.28 | 392,600 | $268.99 M |
| 10/15/2024 | $3.39 | $3.35 (-1.18%) | $3.43 | $3.28 | 552,914 | $253.12 M |
| 10/14/2024 | $3.54 | $3.41 (-3.67%) | $3.62 | $3.41 | 243,522 | $257.66 M |
| 10/11/2024 | $3.44 | $3.55 (3.2%) | $3.57 | $3.43 | 228,900 | $268.23 M |
| 10/10/2024 | $3.25 | $3.44 (5.85%) | $3.47 | $3.18 | 334,100 | $259.92 M |
| 10/09/2024 | $3.25 | $3.25 (0%) | $3.37 | $3.18 | 284,303 | $245.57 M |
| 10/08/2024 | $3.29 | $3.27 (-0.61%) | $3.31 | $3.23 | 244,833 | $247.08 M |
| 10/07/2024 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.26 | 301,830 | $250.86 M |
| 10/04/2024 | $3.51 | $3.38 (-3.7%) | $3.54 | $3.38 | 167,904 | $255.39 M |
| 10/03/2024 | $3.43 | $3.47 (1.17%) | $3.62 | $3.42 | 196,037 | $262.19 M |
| 10/02/2024 | $3.51 | $3.47 (-1.14%) | $3.53 | $3.42 | 202,600 | $262.19 M |
| 10/01/2024 | $3.66 | $3.56 (-2.73%) | $3.66 | $3.50 | 233,941 | $268.99 M |
| 09/30/2024 | $3.74 | $3.65 (-2.41%) | $3.80 | $3.62 | 343,812 | $275.79 M |
| 09/27/2024 | $3.85 | $3.80 (-1.3%) | $3.89 | $3.73 | 174,238 | $287.12 M |
| 09/26/2024 | $3.85 | $3.78 (-1.82%) | $3.87 | $3.73 | 242,900 | $285.61 M |
| 09/25/2024 | $3.79 | $3.78 (-0.26%) | $3.87 | $3.72 | 170,948 | $285.61 M |
| 09/24/2024 | $3.76 | $3.78 (0.53%) | $3.80 | $3.63 | 282,400 | $285.61 M |
| 09/23/2024 | $3.64 | $3.74 (2.75%) | $3.86 | $3.51 | 337,236 | $282.59 M |