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 |