Chromadex Corp (CDXC) Historical Stock Data

1.75 ↑0.05 (2.94%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CDXC is up 0.82% a day on average. There have been 19 days where Chromadex Corp closed green and 11 days where CDXC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-021.701.75↑$0.05 (2.94%)1.681.78119.93K
2022-12-011.711.70↓$0.01 (-0.58%)1.681.7493.88K
2022-11-301.701.72↑$0.02 (1.18%)1.671.76251.31K
2022-11-291.711.70↓$0.01 (-0.58%)1.611.75303.46K
2022-11-281.701.70↑$0.00 (0.00%)1.671.73176.05K
2022-11-251.701.70↑$0.00 (0.00%)1.691.7671.27K
2022-11-231.741.70↓$0.04 (-2.30%)1.671.74150.85K
2022-11-221.701.70↑$0.00 (0.00%)1.621.72264.12K
2022-11-211.621.70↑$0.08 (4.94%)1.551.72371.19K
2022-11-181.731.66↓$0.07 (-4.05%)1.661.75157.02K
2022-11-171.731.73↑$0.00 (0.00%)1.691.81148.49K
2022-11-161.791.76↓$0.03 (-1.68%)1.701.80243.71K
2022-11-151.791.77↓$0.02 (-1.12%)1.761.87367.92K
2022-11-141.841.79↓$0.05 (-2.72%)1.631.85478.99K
2022-11-111.811.84↑$0.03 (1.66%)1.781.980.99M
2022-11-101.781.84↑$0.06 (3.37%)1.761.94177.54K
2022-11-091.771.76↓$0.01 (-0.56%)1.711.81216.64K
2022-11-082.211.82↓$0.39 (-17.65%)1.712.211.02M
2022-11-071.912.16↑$0.25 (13.09%)1.882.16858.51K
2022-11-041.771.90↑$0.13 (7.34%)1.681.91635.02K
2022-11-031.661.70↑$0.04 (2.41%)1.581.84504.91K
2022-11-021.631.67↑$0.04 (2.45%)1.611.72274.70K
2022-11-011.531.64↑$0.11 (7.19%)1.521.67180.14K
2022-10-311.571.52↓$0.05 (-3.18%)1.471.57159.63K
2022-10-281.541.55↑$0.01 (0.65%)1.521.58155.33K
2022-10-271.501.55↑$0.05 (3.33%)1.491.57157.93K
2022-10-261.421.47↑$0.05 (3.52%)1.411.52155.52K
2022-10-251.321.43↑$0.11 (8.33%)1.321.4490.45K
2022-10-241.431.36↓$0.07 (-4.90%)1.281.43221.30K
2022-10-211.411.43↑$0.02 (1.42%)1.411.45179.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.