-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
+13.10% -
3 MONTH PERFORMANCE
+39.19% -
6 MONTH PERFORMANCE
+9.20% -
YEAR-TO-DATE PERFORMANCE
+165.73% -
1 YEAR PERFORMANCE
+160.27%
ChromaDex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.85 | $3.80 (-1.3%) | $3.89 | $3.73 | 170,928 | $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 |
| 09/20/2024 | $3.72 | $3.63 (-2.42%) | $3.79 | $3.47 | 634,600 | $274.28 M |
| 09/19/2024 | $3.67 | $3.70 (0.82%) | $3.74 | $3.60 | 285,900 | $279.57 M |
| 09/18/2024 | $3.44 | $3.55 (3.2%) | $3.65 | $3.30 | 348,500 | $268.23 M |
| 09/17/2024 | $3.47 | $3.41 (-1.73%) | $3.54 | $3.33 | 406,800 | $257.66 M |
| 09/16/2024 | $3.55 | $3.42 (-3.66%) | $3.62 | $3.41 | 196,900 | $258.41 M |
| 09/13/2024 | $3.50 | $3.55 (1.43%) | $3.66 | $3.50 | 251,900 | $268.23 M |
| 09/12/2024 | $3.36 | $3.50 (4.17%) | $3.54 | $3.33 | 131,000 | $264.46 M |
| 09/11/2024 | $3.23 | $3.32 (2.79%) | $3.36 | $3.16 | 374,600 | $250.86 M |
| 09/10/2024 | $3.38 | $3.31 (-2.07%) | $3.48 | $3.28 | 224,336 | $250.10 M |
| 09/09/2024 | $3.36 | $3.37 (0.3%) | $3.46 | $3.32 | 254,549 | $254.63 M |
| 09/06/2024 | $3.26 | $3.33 (2.15%) | $3.36 | $3.13 | 249,120 | $251.61 M |
| 09/05/2024 | $3.18 | $3.26 (2.52%) | $3.30 | $3.14 | 158,028 | $246.32 M |
| 09/04/2024 | $3.25 | $3.18 (-2.15%) | $3.32 | $3.10 | 228,216 | $240.28 M |
| 09/03/2024 | $3.47 | $3.28 (-5.48%) | $3.47 | $3.27 | 148,400 | $247.83 M |
| 08/30/2024 | $3.36 | $3.45 (2.68%) | $3.47 | $3.32 | 199,700 | $260.68 M |
| 08/29/2024 | $3.40 | $3.36 (-1.18%) | $3.47 | $3.33 | 234,804 | $253.88 M |
| 08/28/2024 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.27 | 254,660 | $254.63 M |
| 08/27/2024 | $3.50 | $3.49 (-0.29%) | $3.56 | $3.41 | 164,804 | $263.70 M |
| 08/26/2024 | $3.52 | $3.50 (-0.57%) | $3.65 | $3.48 | 546,300 | $264.46 M |
| 08/23/2024 | $3.31 | $3.51 (6.04%) | $3.67 | $3.31 | 450,811 | $265.21 M |
| 08/22/2024 | $3.44 | $3.29 (-4.36%) | $3.48 | $3.26 | 225,600 | $248.59 M |
| 08/21/2024 | $3.39 | $3.45 (1.77%) | $3.52 | $3.34 | 187,434 | $260.68 M |
| 08/20/2024 | $3.25 | $3.34 (2.77%) | $3.39 | $3.25 | 202,302 | $252.37 M |
| 08/19/2024 | $3.35 | $3.27 (-2.39%) | $3.36 | $3.26 | 325,317 | $247.08 M |
| 08/16/2024 | $3.31 | $3.34 (0.91%) | $3.35 | $3.15 | 309,204 | $252.37 M |
| 08/15/2024 | $3.05 | $3.30 (8.2%) | $3.33 | $3.02 | 415,463 | $249.34 M |
| 08/14/2024 | $3.02 | $3.02 (0%) | $3.04 | $2.94 | 115,600 | $228.19 M |
| 08/13/2024 | $2.84 | $3.04 (7.04%) | $3.08 | $2.81 | 290,002 | $229.70 M |
| 08/12/2024 | $2.78 | $2.82 (1.44%) | $2.85 | $2.70 | 259,121 | $213.08 M |
| 08/09/2024 | $2.95 | $2.75 (-6.78%) | $2.95 | $2.69 | 290,010 | $207.79 M |
| 08/08/2024 | $2.95 | $2.88 (-2.37%) | $2.97 | $2.63 | 305,800 | $217.61 M |
| 08/07/2024 | $2.90 | $2.63 (-9.31%) | $2.92 | $2.62 | 189,536 | $198.72 M |
| 08/06/2024 | $2.69 | $2.82 (4.83%) | $2.87 | $2.68 | 176,100 | $213.08 M |
| 08/05/2024 | $2.58 | $2.69 (4.26%) | $2.70 | $2.53 | 296,500 | $203.25 M |
| 08/02/2024 | $2.71 | $2.77 (2.21%) | $2.77 | $2.55 | 288,800 | $208.39 M |
| 08/01/2024 | $2.99 | $2.74 (-8.36%) | $3.02 | $2.70 | 330,925 | $206.13 M |
| 07/31/2024 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.95 | 167,551 | $224.94 M |
| 07/30/2024 | $2.90 | $2.99 (3.1%) | $3.02 | $2.83 | 197,250 | $224.94 M |
| 07/29/2024 | $3.07 | $2.91 (-5.21%) | $3.16 | $2.89 | 282,148 | $218.92 M |
| 07/26/2024 | $3.19 | $3.07 (-3.76%) | $3.28 | $3.04 | 271,015 | $230.96 M |
| 07/25/2024 | $3.22 | $3.19 (-0.93%) | $3.35 | $3.08 | 377,334 | $239.98 M |
| 07/24/2024 | $3.05 | $3.20 (4.92%) | $3.35 | $2.96 | 391,854 | $240.74 M |
| 07/23/2024 | $2.98 | $3.07 (3.02%) | $3.11 | $2.95 | 235,211 | $230.96 M |
| 07/22/2024 | $2.81 | $2.97 (5.69%) | $2.99 | $2.78 | 175,802 | $223.43 M |
| 07/19/2024 | $2.79 | $2.78 (-0.36%) | $2.84 | $2.74 | 167,019 | $209.14 M |
| 07/18/2024 | $2.90 | $2.76 (-4.83%) | $2.96 | $2.74 | 282,553 | $207.63 M |
| 07/17/2024 | $3.02 | $2.91 (-3.64%) | $3.02 | $2.85 | 346,332 | $218.92 M |
| 07/16/2024 | $2.79 | $3.07 (10.04%) | $3.11 | $2.79 | 515,088 | $230.96 M |
| 07/15/2024 | $2.74 | $2.77 (1.09%) | $2.87 | $2.68 | 359,413 | $208.39 M |
| 07/12/2024 | $2.90 | $2.61 (-10%) | $3.08 | $2.52 | 708,914 | $196.35 M |
| 07/11/2024 | $2.65 | $2.88 (8.68%) | $2.92 | $2.65 | 331,566 | $216.66 M |
| 07/10/2024 | $2.60 | $2.63 (1.15%) | $2.67 | $2.56 | 146,594 | $197.85 M |
| 07/09/2024 | $2.54 | $2.63 (3.54%) | $2.66 | $2.48 | 371,304 | $197.85 M |
| 07/08/2024 | $2.57 | $2.51 (-2.33%) | $2.62 | $2.40 | 360,275 | $188.83 M |
| 07/05/2024 | $2.49 | $2.51 (0.8%) | $2.55 | $2.44 | 253,679 | $188.83 M |
| 07/03/2024 | $2.57 | $2.54 (-1.17%) | $2.62 | $2.50 | 133,145 | $191.08 M |
| 07/02/2024 | $2.68 | $2.58 (-3.73%) | $2.71 | $2.55 | 234,013 | $194.09 M |
| 07/01/2024 | $2.77 | $2.69 (-2.89%) | $2.79 | $2.61 | 387,694 | $202.37 M |