ChromaDex Corporation (CDXC)
NASDAQ: CDXC
· Real-Time Price · USD
7.87
-0.07 (-0.88%)
At close: Mar 18, 2025, 3:59 PM
CDXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 6.14 | 6.28 | 5.99 | 6.14 | 6.14 | 3.54% | 508,434 |
| Apr 11, 2025 | 5.67 | 5.94 | 5.59 | 5.93 | 5.93 | 4.59% | 540,083 |
| Apr 10, 2025 | 5.99 | 6.07 | 5.61 | 5.67 | 5.67 | -6.13% | 632,981 |
| Apr 9, 2025 | 5.33 | 6.20 | 5.33 | 6.04 | 6.04 | 11.44% | 1,068,708 |
| Apr 8, 2025 | 5.96 | 6.06 | 5.37 | 5.42 | 5.42 | -3.56% | 943,459 |
| Apr 7, 2025 | 5.75 | 6.00 | 5.38 | 5.62 | 5.62 | -6.49% | 1,401,352 |
| Apr 4, 2025 | 6.33 | 6.51 | 5.86 | 6.01 | 6.01 | -9.35% | 663,889 |
| Apr 3, 2025 | 6.77 | 6.99 | 6.52 | 6.63 | 6.63 | -6.36% | 538,572 |
| Apr 2, 2025 | 6.90 | 7.10 | 6.85 | 7.08 | 7.08 | 3.06% | 554,237 |
| Apr 1, 2025 | 6.79 | 6.95 | 6.63 | 6.87 | 6.87 | -0.43% | 620,115 |
| Mar 31, 2025 | 6.60 | 7.08 | 6.60 | 6.90 | 6.90 | 1.92% | 975,122 |
| Mar 28, 2025 | 7.33 | 7.33 | 6.76 | 6.77 | 6.77 | -8.39% | 688,481 |
| Mar 27, 2025 | 7.62 | 7.67 | 7.33 | 7.39 | 7.39 | -3.40% | 585,092 |
| Mar 26, 2025 | 7.53 | 7.70 | 7.40 | 7.65 | 7.65 | 1.73% | 437,636 |
| Mar 25, 2025 | 7.67 | 7.79 | 7.50 | 7.52 | 7.52 | -1.05% | 414,547 |
| Mar 24, 2025 | 7.87 | 8.00 | 7.54 | 7.60 | 7.60 | -1.94% | 464,102 |
| Mar 21, 2025 | 7.55 | 7.82 | 7.46 | 7.75 | 7.75 | 1.44% | 727,249 |
| Mar 20, 2025 | 7.65 | 7.95 | 7.44 | 7.64 | 7.64 | -1.29% | 744,392 |
| Mar 19, 2025 | 7.90 | 8.00 | 7.68 | 7.74 | 7.74 | -1.65% | 357,688 |
| Mar 18, 2025 | 7.91 | 7.92 | 7.74 | 7.87 | 7.87 | -0.88% | 554,833 |