ChromaDex Corporation (CDXC)
5.97
0.05 (0.84%)
At close: Jan 23, 2025, 3:59 PM
5.98
0.17%
After-hours Jan 23, 2025, 04:00 PM EST
CDXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 6.12 | 6.13 | 5.79 | 5.92 | -0.17 | -2.79% | 348,743 |
| 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 |
| Dec 16, 2024 | 6.10 | 6.23 | 6.04 | 6.15 | 0.03 | 0.49% | 642,411 |
| Dec 13, 2024 | 6.30 | 6.40 | 6.10 | 6.12 | -0.26 | -4.08% | 685,742 |
| Dec 12, 2024 | 6.40 | 6.64 | 6.34 | 6.38 | -0.07 | -1.09% | 493,038 |
| Dec 11, 2024 | 6.76 | 6.81 | 6.45 | 6.45 | -0.26 | -3.87% | 525,733 |
| Dec 10, 2024 | 6.59 | 6.82 | 6.56 | 6.71 | 0.11 | 1.67% | 531,475 |
| Dec 9, 2024 | 6.68 | 7.00 | 6.55 | 6.60 | -0.12 | -1.79% | 586,091 |
| Dec 6, 2024 | 7.05 | 7.05 | 6.60 | 6.72 | 0.06 | 0.90% | 631,904 |
| Dec 5, 2024 | 7.45 | 7.49 | 6.63 | 6.66 | -0.87 | -11.55% | 1,394,800 |
| Dec 4, 2024 | 7.58 | 7.79 | 7.46 | 7.53 | -0.08 | -1.05% | 570,200 |
| Dec 3, 2024 | 7.44 | 7.73 | 7.41 | 7.61 | 0.05 | 0.66% | 608,500 |
| Dec 2, 2024 | 7.76 | 7.83 | 7.55 | 7.56 | -0.16 | -2.07% | 718,600 |
| Nov 29, 2024 | 7.60 | 7.97 | 7.60 | 7.72 | 0.08 | 1.05% | 483,300 |
| Nov 27, 2024 | 7.62 | 7.89 | 7.41 | 7.64 | 0.05 | 0.66% | 668,000 |
| Nov 26, 2024 | 7.30 | 7.75 | 7.15 | 7.59 | 0.13 | 1.74% | 1,030,400 |
| Nov 25, 2024 | 7.50 | 7.52 | 7.30 | 7.46 | 0.02 | 0.27% | 871,601 |
| Nov 22, 2024 | 7.50 | 7.52 | 7.09 | 7.44 | -0.19 | -2.49% | 1,103,700 |
| Nov 21, 2024 | 7.56 | 7.85 | 7.37 | 7.63 | 0.13 | 1.73% | 1,010,291 |
| Nov 20, 2024 | 7.52 | 7.61 | 7.26 | 7.50 | -0.02 | -0.27% | 578,532 |
| Nov 19, 2024 | 7.23 | 7.67 | 7.09 | 7.52 | 0.25 | 3.44% | 1,163,738 |
| Nov 18, 2024 | 6.96 | 7.39 | 6.85 | 7.27 | 0.45 | 6.60% | 1,436,200 |
| Nov 15, 2024 | 7.03 | 7.13 | 6.80 | 6.82 | -0.38 | -5.28% | 1,037,216 |
| Nov 14, 2024 | 7.04 | 7.42 | 6.82 | 7.20 | 0.19 | 2.71% | 834,561 |
| Nov 13, 2024 | 7.35 | 7.54 | 6.97 | 7.01 | -0.24 | -3.31% | 1,267,300 |
| Nov 12, 2024 | 7.03 | 7.58 | 7.02 | 7.25 | 0.24 | 3.42% | 2,144,300 |
| Nov 11, 2024 | 6.49 | 7.02 | 6.22 | 7.01 | 0.51 | 7.85% | 1,268,300 |
| Nov 8, 2024 | 6.68 | 6.79 | 6.38 | 6.50 | -0.27 | -3.99% | 979,303 |
| Nov 7, 2024 | 6.98 | 7.03 | 6.71 | 6.77 | -0.22 | -3.15% | 993,700 |