Chromocell Therapeutics Corporation (CHRO) Historical Stock Data

0.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHRO is up 0.26% a day on average. There have been 15 days where Chromocell Therapeutics Corporation closed green and 15 days where CHRO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.54	0.62	↑$0.08 (14.45%)	0.54	0.63	51.71K
2024-11-19	0.63	0.54	↓$0.08 (-13.51%)	0.46	0.64	48.08K
2024-11-18	0.69	0.63	↓$0.06 (-8.70%)	0.63	0.69	14.74K
2024-11-15	0.69	0.63	↓$0.06 (-8.55%)	0.63	0.69	13.15K
2024-11-14	0.63	0.64	↑$0.01 (1.87%)	0.63	0.66	41.14K
2024-11-13	0.66	0.64	↓$0.02 (-2.88%)	0.64	0.66	17.53K
2024-11-12	0.68	0.64	↓$0.04 (-5.82%)	0.63	0.68	18.26K
2024-11-11	0.63	0.68	↑$0.05 (7.94%)	0.63	0.69	32.67K
2024-11-08	0.63	0.66	↑$0.03 (4.33%)	0.63	0.69	7.57K
2024-11-07	0.65	0.64	↓$0.01 (-1.73%)	0.62	0.67	32.60K
2024-11-06	0.64	0.62	↓$0.02 (-2.53%)	0.62	0.65	48.08K
2024-11-05	0.60	0.64	↑$0.04 (7.27%)	0.60	0.64	28.26K
2024-11-04	0.64	0.65	↑$0.01 (1.98%)	0.62	0.65	19.13K
2024-11-01	0.62	0.64	↑$0.02 (3.55%)	0.62	0.69	28.96K
2024-10-31	0.65	0.62	↓$0.03 (-4.05%)	0.62	0.70	51K
2024-10-30	0.66	0.66	↓$0.00 (-0.50%)	0.60	0.66	36.49K
2024-10-29	0.62	0.64	↑$0.03 (4.06%)	0.60	0.71	155.88K
2024-10-28	0.66	0.60	↓$0.06 (-9.07%)	0.60	0.70	135.68K
2024-10-25	0.72	0.67	↓$0.05 (-7.07%)	0.63	0.76	228.54K
2024-10-24	0.79	0.76	↓$0.03 (-3.80%)	0.63	0.93	0.96M
2024-10-23	0.70	0.67	↓$0.03 (-4.00%)	0.65	0.70	29.55K
2024-10-22	0.68	0.70	↑$0.02 (2.81%)	0.68	0.75	20.14K
2024-10-21	0.67	0.73	↑$0.06 (8.20%)	0.65	0.73	74.77K
2024-10-18	0.67	0.70	↑$0.03 (3.79%)	0.63	0.75	172.50K
2024-10-17	1.00	0.77	↓$0.23 (-23.05%)	0.68	1.04	1.43M
2024-10-16	0.74	0.89	↑$0.15 (19.81%)	0.72	0.96	643.98K
2024-10-15	0.66	0.73	↑$0.07 (10.34%)	0.66	0.74	81.31K
2024-10-14	0.57	0.66	↑$0.09 (15.96%)	0.57	0.74	208.52K
2024-10-11	0.53	0.57	↑$0.04 (6.79%)	0.52	0.58	31.70K
2024-10-10	0.61	0.55	↓$0.06 (-9.98%)	0.52	0.61	83.03K