Chromadex Corp (CDXC) Historical Stock Data
3.67 ↓0.12 (-3.17%)
As of April 19, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, CDXC is up 2.23% a day on average. There have been 18 days where Chromadex Corp closed green and 12 days where CDXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.99 | 3.79 | ↓$0.20 (-5.01%) | 3.77 | 4.01 | 199.12K |
| 2024-04-17 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.92 | 4.18 | 296.68K |
| 2024-04-16 | 3.87 | 3.94 | ↑$0.07 (1.81%) | 3.82 | 4.06 | 249.91K |
| 2024-04-15 | 3.83 | 3.93 | ↑$0.10 (2.61%) | 3.75 | 3.98 | 232.92K |
| 2024-04-12 | 4.02 | 3.85 | ↓$0.17 (-4.23%) | 3.62 | 4.19 | 438.77K |
| 2024-04-11 | 3.99 | 4.09 | ↑$0.10 (2.51%) | 3.81 | 4.09 | 270.62K |
| 2024-04-10 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.71 | 4.04 | 287.21K |
| 2024-04-09 | 4.29 | 3.98 | ↓$0.31 (-7.23%) | 3.91 | 4.31 | 451.78K |
| 2024-04-08 | 4.06 | 4.21 | ↑$0.15 (3.69%) | 4.06 | 4.37 | 302.73K |
| 2024-04-05 | 4.33 | 4.02 | ↓$0.31 (-7.16%) | 3.88 | 4.65 | 689.03K |
| 2024-04-04 | 3.95 | 4.32 | ↑$0.37 (9.37%) | 3.86 | 4.47 | 0.92M |
| 2024-04-03 | 3.70 | 3.95 | ↑$0.25 (6.76%) | 3.61 | 3.95 | 349.72K |
| 2024-04-02 | 3.66 | 3.59 | ↓$0.07 (-1.91%) | 3.56 | 3.90 | 365.55K |
| 2024-04-01 | 3.46 | 3.61 | ↑$0.15 (4.34%) | 3.22 | 3.63 | 345.20K |
| 2024-03-28 | 3.61 | 3.48 | ↓$0.13 (-3.60%) | 3.17 | 3.77 | 489.64K |
| 2024-03-27 | 3.87 | 3.67 | ↓$0.20 (-5.17%) | 3.55 | 3.95 | 434.07K |
| 2024-03-26 | 3.81 | 3.84 | ↑$0.03 (0.79%) | 3.42 | 4.04 | 628.61K |
| 2024-03-25 | 3.61 | 3.79 | ↑$0.18 (4.99%) | 3.57 | 4.06 | 892.59K |
| 2024-03-22 | 3.23 | 3.56 | ↑$0.33 (10.22%) | 3.04 | 3.59 | 620.40K |
| 2024-03-21 | 2.99 | 3.20 | ↑$0.21 (7.02%) | 2.95 | 3.24 | 519.36K |
| 2024-03-20 | 2.65 | 3.06 | ↑$0.41 (15.47%) | 2.35 | 3.07 | 1.23M |
| 2024-03-19 | 3.17 | 2.71 | ↓$0.46 (-14.51%) | 2.60 | 3.20 | 1.03M |
| 2024-03-18 | 2.45 | 2.99 | ↑$0.54 (22.04%) | 2.45 | 3.58 | 2.29M |
| 2024-03-15 | 2.07 | 2.40 | ↑$0.33 (15.94%) | 2.02 | 2.40 | 587.66K |
| 2024-03-14 | 2.13 | 2.05 | ↓$0.08 (-3.76%) | 1.98 | 2.14 | 244.77K |
| 2024-03-13 | 1.98 | 2.10 | ↑$0.12 (6.06%) | 1.98 | 2.18 | 512.86K |
| 2024-03-12 | 1.77 | 1.95 | ↑$0.18 (10.17%) | 1.77 | 1.98 | 296.36K |
| 2024-03-11 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.72 | 1.80 | 277.84K |
| 2024-03-08 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.61 | 1.72 | 155.46K |
| 2024-03-07 | 1.75 | 1.60 | ↓$0.15 (-8.57%) | 1.57 | 1.75 | 231.27K |
Create an account or log in to view more rows.
$CDXC LFGGGGGG
$CDXC power hour will be fucking crazy
$CDXC let's gooooooo
$CDXC Starting a small position
$CDXC we had no volume for days before the last big rip
$CDXC rip and dip today bulls
$CDXC let’s ride
$CDXC bear trap
$CDXC wow! I sold too early
$CDXC Slapping that ask today