ChromaDex Corporation (CDXC)
5.62
0.12 (2.18%)
At close: Mar 04, 2025, 3:59 PM
5.70
1.51%
After-hours: Mar 04, 2025, 04:10 PM EST
CDXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.65 | 5.92 | 5.46 | 5.50 | -0.14 | -2.48% | 667,894 |
| Feb 28, 2025 | 5.43 | 5.68 | 5.43 | 5.64 | 0.20 | 3.68% | 429,015 |
| Feb 27, 2025 | 5.66 | 5.70 | 5.43 | 5.44 | -0.22 | -3.89% | 404,900 |
| Feb 26, 2025 | 5.50 | 5.79 | 5.44 | 5.66 | 0.22 | 4.04% | 351,121 |
| Feb 25, 2025 | 5.49 | 5.52 | 5.34 | 5.44 | -0.06 | -1.09% | 326,600 |
| Feb 24, 2025 | 5.43 | 5.54 | 5.25 | 5.50 | 0.08 | 1.48% | 475,200 |
| Feb 21, 2025 | 5.78 | 5.80 | 5.41 | 5.42 | -0.28 | -4.91% | 451,926 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.55 | 5.70 | -0.14 | -2.40% | 393,957 |
| Feb 19, 2025 | 5.94 | 5.94 | 5.68 | 5.84 | -0.07 | -1.18% | 714,622 |
| Feb 18, 2025 | 5.97 | 6.06 | 5.79 | 5.91 | 0.04 | 0.68% | 526,012 |
| Feb 14, 2025 | 5.65 | 5.96 | 5.62 | 5.87 | 0.29 | 5.20% | 543,604 |
| Feb 13, 2025 | 5.52 | 5.62 | 5.43 | 5.58 | 0.10 | 1.82% | 297,817 |
| Feb 12, 2025 | 5.44 | 5.56 | 5.38 | 5.48 | -0.02 | -0.36% | 305,819 |
| Feb 11, 2025 | 5.51 | 5.56 | 5.48 | 5.50 | -0.10 | -1.79% | 249,140 |
| Feb 10, 2025 | 5.55 | 5.62 | 5.46 | 5.60 | 0.08 | 1.45% | 309,100 |
| Feb 7, 2025 | 5.66 | 5.70 | 5.51 | 5.52 | -0.17 | -2.99% | 234,032 |
| Feb 6, 2025 | 5.69 | 5.77 | 5.64 | 5.69 | 0.00 | 0.00% | 286,600 |
| Feb 5, 2025 | 5.54 | 5.80 | 5.51 | 5.69 | 0.18 | 3.27% | 261,200 |
| Feb 4, 2025 | 5.48 | 5.59 | 5.45 | 5.51 | 0.02 | 0.36% | 266,600 |
| Feb 3, 2025 | 5.50 | 5.67 | 5.45 | 5.49 | -0.14 | -2.49% | 342,109 |
| Jan 31, 2025 | 5.88 | 5.96 | 5.62 | 5.63 | -0.25 | -4.25% | 330,800 |
| Jan 30, 2025 | 5.95 | 6.05 | 5.72 | 5.88 | -0.02 | -0.34% | 250,603 |
| Jan 29, 2025 | 5.89 | 6.08 | 5.81 | 5.90 | 0.05 | 0.85% | 233,804 |
| Jan 28, 2025 | 5.80 | 5.87 | 5.65 | 5.85 | 0.04 | 0.69% | 212,856 |
| Jan 27, 2025 | 5.87 | 5.96 | 5.60 | 5.81 | -0.14 | -2.35% | 344,546 |
| Jan 24, 2025 | 5.94 | 6.09 | 5.87 | 5.95 | -0.03 | -0.50% | 210,200 |
| Jan 23, 2025 | 5.85 | 6.03 | 5.78 | 5.98 | 0.06 | 1.01% | 325,600 |
| Jan 22, 2025 | 6.12 | 6.13 | 5.79 | 5.92 | -0.17 | -2.79% | 348,900 |
| Jan 21, 2025 | 6.06 | 6.25 | 6.01 | 6.09 | 0.15 | 2.53% | 408,762 |
| Jan 17, 2025 | 5.69 | 6.03 | 5.65 | 5.94 | 0.29 | 5.13% | 364,986 |
| Jan 16, 2025 | 5.82 | 5.82 | 5.56 | 5.65 | -0.12 | -2.08% | 414,923 |
| Jan 15, 2025 | 5.55 | 5.79 | 5.47 | 5.77 | 0.33 | 6.07% | 462,300 |
| Jan 14, 2025 | 5.34 | 5.44 | 5.24 | 5.44 | 0.18 | 3.42% | 323,964 |
| Jan 13, 2025 | 5.23 | 5.52 | 5.17 | 5.26 | -0.01 | -0.19% | 554,400 |
| Jan 10, 2025 | 5.39 | 5.44 | 5.25 | 5.27 | -0.18 | -3.30% | 303,501 |
| Jan 8, 2025 | 5.32 | 5.48 | 5.28 | 5.45 | 0.05 | 0.93% | 241,319 |
| Jan 7, 2025 | 5.38 | 5.41 | 5.16 | 5.40 | 0.02 | 0.37% | 388,000 |
| Jan 6, 2025 | 5.60 | 5.64 | 5.33 | 5.38 | -0.13 | -2.36% | 428,547 |
| Jan 3, 2025 | 5.47 | 5.68 | 5.44 | 5.51 | 0.03 | 0.55% | 332,700 |
| Jan 2, 2025 | 5.41 | 5.53 | 5.30 | 5.48 | 0.17 | 3.20% | 466,175 |
| Dec 31, 2024 | 5.46 | 5.56 | 5.26 | 5.31 | -0.14 | -2.57% | 256,736 |
| Dec 30, 2024 | 5.45 | 5.55 | 5.34 | 5.45 | -0.07 | -1.27% | 410,500 |
| Dec 27, 2024 | 5.55 | 5.65 | 5.44 | 5.52 | -0.09 | -1.60% | 285,000 |
| Dec 26, 2024 | 5.40 | 5.76 | 5.38 | 5.61 | 0.17 | 3.12% | 416,400 |
| Dec 24, 2024 | 5.31 | 5.46 | 5.21 | 5.44 | 0.14 | 2.64% | 197,000 |
| Dec 23, 2024 | 5.46 | 5.51 | 5.25 | 5.30 | -0.19 | -3.46% | 512,330 |
| Dec 20, 2024 | 5.31 | 5.55 | 5.25 | 5.49 | 0.08 | 1.48% | 1,204,945 |
| Dec 19, 2024 | 5.76 | 5.85 | 5.40 | 5.41 | -0.29 | -5.09% | 955,911 |
| Dec 18, 2024 | 6.01 | 6.05 | 5.62 | 5.70 | -0.30 | -5.00% | 651,444 |
| Dec 17, 2024 | 6.14 | 6.14 | 5.87 | 6.00 | -0.15 | -2.44% | 662,351 |