Get the Stockscreener App
7.64
0.66%
0.05
Chromadex Corp Stock (CDXC) Price History
The historical daily chart and data for Chromadex Corp stock (CDXC), show that the latest closing stock price as of November 27, 2024, is $7.64.
- Chromadex Corp all-time high stock price is $23.66, occurred on February 25, 2021.
- The lowest Chromadex Corp stock price recorded was $1.15 on September 27, 2022. Since then, Chromadex Corp's stock price has risen over 564.35% to $7.64 now.
- The 52-week high stock price for CDXC is $7.89, representing a 3.27% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for CDXC is $1.32, indicating a -82.72% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Chromadex Corp (CDXC) stock in the beginning of 2023 was $3.93. The stock closed the year at $1.68, a loss of over -57.25% for the year.
The table below shows more information about CDXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.89 | $7.41 | $0.485 | 664,307.0 | +0.66% |
| Nov 26, 2024 | $7.75 | $7.15 | $0.5996 | 1,024,828.0 | +1.74% |
| Nov 25, 2024 | $7.51 | $7.30 | $0.211 | 866,050.0 | +0.27% |
| Nov 22, 2024 | $7.52 | $7.09 | $0.43 | 1,086,726.0 | -2.49% |
| Nov 21, 2024 | $7.85 | $7.37 | $0.48 | 1,007,590.0 | +1.73% |
| Nov 20, 2024 | $7.61 | $7.26 | $0.35 | 573,607.0 | -0.27% |
| Nov 19, 2024 | $7.67 | $7.09 | $0.58 | 1,162,325.0 | +3.44% |
| Nov 18, 2024 | $7.39 | $6.85 | $0.5358 | 1,430,172.0 | +6.60% |
| Nov 15, 2024 | $7.13 | $6.80 | $0.3306 | 1,022,621.0 | -5.28% |
| Nov 14, 2024 | $7.42 | $6.82 | $0.60 | 822,969.0 | +2.71% |
| Nov 13, 2024 | $7.54 | $6.97 | $0.57 | 1,260,256.0 | -3.31% |
| Nov 12, 2024 | $7.58 | $7.02 | $0.56 | 2,133,017.0 | +3.42% |
| Nov 11, 2024 | $7.02 | $6.22 | $0.8025 | 1,263,977.0 | +7.85% |
| Nov 08, 2024 | $6.79 | $6.38 | $0.41 | 975,410.0 | -3.99% |
| Nov 07, 2024 | $7.03 | $6.71 | $0.32 | 982,667.0 | -3.15% |
| Nov 06, 2024 | $7.08 | $6.13 | $0.9543 | 1,891,109.0 | +14.40% |
| Nov 05, 2024 | $6.38 | $5.54 | $0.84 | 2,122,063.0 | +6.45% |
| Nov 04, 2024 | $6.18 | $5.36 | $0.82 | 3,891,393.0 | -2.05% |
| Nov 01, 2024 | $5.98 | $3.83 | $2.15 | 37,627,285.0 | +67.91% |
| Oct 31, 2024 | $3.62 | $3.49 | $0.13 | 620,833.0 | -2.51% |
| Oct 30, 2024 | $3.68 | $3.49 | $0.19 | 318,747.0 | -1.10% |
| Oct 29, 2024 | $3.67 | $3.55 | $0.12 | 97,622.0 | -1.36% |
Chromadex Corp Stock (CDXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chromadex Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chromadex Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chromadex Corp Stock (CDXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.89 | $3.83 | $4.06 | 62,472,679.0 | +118.91% |
| Oct, 2024 | $3.74 | $3.18 | $0.56 | 5,859,810.0 | -4.38% |
| Sep, 2024 | $3.89 | $3.10 | $0.79 | 5,365,669.0 | +5.80% |
| Aug, 2024 | $3.67 | $2.53 | $1.14 | 5,927,852.0 | +15.38% |
| Jul, 2024 | $3.35 | $2.40 | $0.945 | 6,503,323.0 | +9.52% |
| Jun, 2024 | $3.49 | $2.31 | $1.19 | 12,798,134.0 | -1.09% |
| May, 2024 | $3.98 | $2.70 | $1.28 | 4,616,563.0 | -22.03% |
| Apr, 2024 | $4.65 | $2.89 | $1.76 | 7,882,856.0 | +1.72% |
| Mar, 2024 | $4.06 | $1.57 | $2.49 | 10,949,785.0 | +108.38% |
| Feb, 2024 | $1.78 | $1.46 | $0.32 | 1,546,523.0 | +14.38% |
| Jan, 2024 | $1.55 | $1.36 | $0.19 | 1,053,229.0 | +2.10% |
Chromadex Corp Stock (CDXC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.50 | $1.32 | $0.18 | 1,742,333.0 | +2.88% |
| Nov, 2023 | $1.64 | $1.28 | $0.3599 | 1,570,974.0 | +5.30% |
| Oct, 2023 | $1.48 | $1.25 | $0.23 | 1,296,875.0 | -9.59% |
| Sep, 2023 | $1.60 | $1.33 | $0.2699 | 2,161,552.0 | -8.18% |
| Aug, 2023 | $1.73 | $1.45 | $0.28 | 2,400,978.0 | -7.56% |
| Jul, 2023 | $1.78 | $1.53 | $0.2464 | 1,398,251.0 | +9.55% |
| Jun, 2023 | $1.80 | $1.41 | $0.39 | 1,686,903.0 | +11.35% |
| May, 2023 | $1.60 | $1.31 | $0.285 | 1,656,568.0 | +6.82% |
| Apr, 2023 | $1.55 | $1.30 | $0.25 | 2,053,093.0 | -13.73% |
| Mar, 2023 | $1.99 | $1.48 | $0.51 | 4,214,488.0 | -8.38% |
| Feb, 2023 | $2.15 | $1.61 | $0.54 | 3,104,386.0 | -14.80% |
| Jan, 2023 | $2.24 | $1.63 | $0.61 | 5,035,549.0 | +16.67% |
Chromadex Corp Stock (CDXC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.78 | $1.45 | $0.33 | 3,154,024.0 | -2.33% |
| Nov, 2022 | $2.21 | $1.52 | $0.69 | 7,865,755.0 | +13.16% |
| Oct, 2022 | $1.61 | $1.16 | $0.45 | 6,246,163.0 | +23.58% |
| Sep, 2022 | $1.49 | $1.15 | $0.34 | 2,856,251.0 | -14.58% |
| Aug, 2022 | $2.10 | $1.36 | $0.7366 | 7,839,162.0 | -16.28% |
| Jul, 2022 | $2.04 | $1.63 | $0.41 | 5,768,263.0 | +2.99% |
| Jun, 2022 | $2.37 | $1.60 | $0.77 | 17,426,565.0 | -12.11% |
| May, 2022 | $2.18 | $1.51 | $0.67 | 9,374,552.0 | +0.53% |
| Apr, 2022 | $2.76 | $1.85 | $0.91 | 8,841,414.0 | -23.17% |
| Mar, 2022 | $3.16 | $1.93 | $1.23 | 13,315,829.0 | -9.89% |
| Feb, 2022 | $2.92 | $2.36 | $0.555 | 5,916,627.0 | -2.85% |
| Jan, 2022 | $4.03 | $2.51 | $1.52 | 10,355,816.0 | -24.87% |
0.16%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):