Chromadex Corp (CDXC) Historical Stock Data
7.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXC is up 2.44% a day on average. There have been 17 days where Chromadex Corp closed green and 13 days where CDXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.52 | 7.50 | ↓$0.02 (-0.27%) | 7.26 | 7.61 | 576.44K |
| 2024-11-19 | 7.23 | 7.52 | ↑$0.29 (4.01%) | 7.09 | 7.67 | 1.16M |
| 2024-11-18 | 6.96 | 7.27 | ↑$0.31 (4.45%) | 6.85 | 7.39 | 1.43M |
| 2024-11-15 | 7.03 | 6.82 | ↓$0.21 (-2.99%) | 6.80 | 7.13 | 1.04M |
| 2024-11-14 | 7.04 | 7.20 | ↑$0.16 (2.27%) | 6.82 | 7.42 | 834.48K |
| 2024-11-13 | 7.35 | 7.01 | ↓$0.34 (-4.63%) | 6.97 | 7.54 | 1.27M |
| 2024-11-12 | 7.03 | 7.25 | ↑$0.22 (3.13%) | 7.02 | 7.58 | 2.14M |
| 2024-11-11 | 6.49 | 7.01 | ↑$0.52 (8.01%) | 6.22 | 7.02 | 1.27M |
| 2024-11-08 | 6.68 | 6.50 | ↓$0.18 (-2.69%) | 6.38 | 6.79 | 0.98M |
| 2024-11-07 | 6.98 | 6.77 | ↓$0.21 (-3.01%) | 6.71 | 7.03 | 0.99M |
| 2024-11-06 | 6.44 | 6.99 | ↑$0.55 (8.54%) | 6.13 | 7.08 | 1.91M |
| 2024-11-05 | 5.71 | 6.11 | ↑$0.40 (7.01%) | 5.54 | 6.38 | 2.13M |
| 2024-11-04 | 5.72 | 5.74 | ↑$0.02 (0.35%) | 5.36 | 6.18 | 3.90M |
| 2024-11-01 | 4.12 | 5.86 | ↑$1.74 (42.23%) | 3.83 | 5.98 | 37.81M |
| 2024-10-31 | 3.57 | 3.49 | ↓$0.08 (-2.24%) | 3.49 | 3.62 | 636.10K |
| 2024-10-30 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.49 | 3.68 | 319.17K |
| 2024-10-29 | 3.67 | 3.62 | ↓$0.05 (-1.36%) | 3.55 | 3.67 | 98.54K |
| 2024-10-28 | 3.51 | 3.67 | ↑$0.16 (4.56%) | 3.51 | 3.74 | 249.29K |
| 2024-10-25 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.45 | 3.59 | 206.83K |
| 2024-10-24 | 3.47 | 3.43 | ↓$0.04 (-1.15%) | 3.42 | 3.53 | 201.01K |
| 2024-10-23 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.39 | 3.47 | 183.08K |
| 2024-10-22 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.42 | 3.54 | 161.37K |
| 2024-10-21 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.43 | 3.50 | 119K |
| 2024-10-18 | 3.43 | 3.50 | ↑$0.07 (2.04%) | 3.41 | 3.53 | 161.55K |
| 2024-10-17 | 3.56 | 3.44 | ↓$0.12 (-3.37%) | 3.42 | 3.56 | 195.49K |
| 2024-10-16 | 3.36 | 3.56 | ↑$0.20 (5.95%) | 3.28 | 3.58 | 392.57K |
| 2024-10-15 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.28 | 3.43 | 552.91K |
| 2024-10-14 | 3.54 | 3.41 | ↓$0.13 (-3.67%) | 3.41 | 3.62 | 243.52K |
| 2024-10-11 | 3.44 | 3.55 | ↑$0.11 (3.20%) | 3.43 | 3.57 | 228.88K |
| 2024-10-10 | 3.25 | 3.44 | ↑$0.19 (5.85%) | 3.18 | 3.47 | 334.10K |
Create an account or log in to view more rows.
$CDXC back to business
$CDXC let’s go!! Squeeze time
$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