Chromocell Therapeutics Corporation (CHRO) Historical Stock Data
1.75 ↓0.26 (-12.94%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CHRO is down -0.04% a day on average. There have been 13 days where Chromocell Therapeutics Corporation closed green and 17 days where CHRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.02 | 1.75 | ↓$0.27 (-13.22%) | 1.64 | 2.12 | 49.08K |
| 2024-05-16 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.00 | 2.13 | 6.93K |
| 2024-05-15 | 2.37 | 2.11 | ↓$0.26 (-10.97%) | 1.95 | 2.37 | 22.01K |
| 2024-05-14 | 2.59 | 2.17 | ↓$0.42 (-16.22%) | 1.91 | 2.59 | 21.58K |
| 2024-05-13 | 1.88 | 2.53 | ↑$0.66 (34.93%) | 1.88 | 2.75 | 121.21K |
| 2024-05-10 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.82 | 1.90 | 2.11K |
| 2024-05-09 | 1.83 | 1.77 | ↓$0.06 (-3.30%) | 1.77 | 1.83 | 0.94K |
| 2024-05-08 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.67 | 1.92 | 2.33K |
| 2024-05-07 | 1.66 | 1.84 | ↑$0.18 (10.66%) | 1.66 | 1.85 | 6.83K |
| 2024-05-06 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.66 | 1.78 | 11.22K |
| 2024-05-03 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.70 | 1.87 | 15.30K |
| 2024-05-02 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.66 | 1.79 | 4.54K |
| 2024-05-01 | 1.81 | 1.77 | ↓$0.03 (-1.94%) | 1.76 | 1.81 | 4.02K |
| 2024-04-30 | 1.62 | 1.79 | ↑$0.17 (10.49%) | 1.62 | 1.79 | 14.92K |
| 2024-04-29 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.60 | 1.73 | 5.22K |
| 2024-04-26 | 1.49 | 1.60 | ↑$0.11 (7.39%) | 1.48 | 1.78 | 26.70K |
| 2024-04-25 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.66 | 9.68K |
| 2024-04-24 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.50 | 1.63 | 10.30K |
| 2024-04-23 | 1.43 | 1.56 | ↑$0.13 (9.09%) | 1.31 | 1.79 | 16.34K |
| 2024-04-22 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.40 | 1.64 | 26.03K |
| 2024-04-19 | 1.30 | 1.54 | ↑$0.24 (18.46%) | 1.30 | 1.75 | 119.18K |
| 2024-04-18 | 1.79 | 1.23 | ↓$0.57 (-31.56%) | 1.22 | 1.87 | 26.31K |
| 2024-04-17 | 1.83 | 1.99 | ↑$0.16 (8.74%) | 1.83 | 2.04 | 11.32K |
| 2024-04-16 | 1.93 | 1.82 | ↓$0.11 (-5.70%) | 1.61 | 1.95 | 23.09K |
| 2024-04-15 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.89 | 2.25 | 37.05K |
| 2024-04-12 | 1.86 | 2.00 | ↑$0.14 (7.46%) | 1.81 | 2.00 | 6.41K |
| 2024-04-11 | 1.94 | 1.83 | ↓$0.11 (-5.64%) | 1.81 | 1.94 | 6.01K |
| 2024-04-10 | 1.91 | 1.86 | ↓$0.05 (-2.88%) | 1.83 | 1.91 | 8.76K |
| 2024-04-09 | 2.08 | 1.97 | ↓$0.11 (-5.29%) | 1.90 | 2.19 | 27.98K |
| 2024-04-08 | 2.29 | 2.15 | ↓$0.14 (-6.11%) | 2.03 | 2.33 | 19.01K |
Create an account or log in to view more rows.
$CHRO Rug pull soon?
$CHRO is the dump over
$CHRO Good morning traders
$CHRO Chill out and chill some more. It's all temporary.
$CHRO I’ll be buying more if this dips!
$CHRO has just been halted from trading.
$CHRO Market is down
No worries
$CHRO what V recovery or fake pump
$CHRO C'mon
do a spike!!