Chromadex Corp (CDXC) Historical Stock Data
5.49 ↑0.08 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXC is down -0.53% a day on average. There have been 13 days where Chromadex Corp closed green and 17 days where CDXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.31 | 5.49 | ↑$0.18 (3.39%) | 5.25 | 5.55 | 1.20M |
| 2024-12-19 | 5.76 | 5.41 | ↓$0.35 (-6.08%) | 5.40 | 5.85 | 0.96M |
| 2024-12-18 | 6.01 | 5.70 | ↓$0.31 (-5.08%) | 5.62 | 6.05 | 651.34K |
| 2024-12-17 | 6.14 | 6.00 | ↓$0.14 (-2.28%) | 5.87 | 6.14 | 662.24K |
| 2024-12-16 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.04 | 6.23 | 642.32K |
| 2024-12-13 | 6.30 | 6.12 | ↓$0.18 (-2.86%) | 6.10 | 6.40 | 685.17K |
| 2024-12-12 | 6.40 | 6.38 | ↓$0.02 (-0.31%) | 6.34 | 6.64 | 493.04K |
| 2024-12-11 | 6.76 | 6.45 | ↓$0.31 (-4.59%) | 6.45 | 6.81 | 525.69K |
| 2024-12-10 | 6.59 | 6.71 | ↑$0.12 (1.82%) | 6.56 | 6.82 | 531.48K |
| 2024-12-09 | 6.68 | 6.60 | ↓$0.08 (-1.20%) | 6.55 | 7.00 | 586.08K |
| 2024-12-06 | 7.05 | 6.72 | ↓$0.33 (-4.68%) | 6.60 | 7.05 | 631.90K |
| 2024-12-05 | 7.45 | 6.66 | ↓$0.79 (-10.60%) | 6.63 | 7.49 | 1.39M |
| 2024-12-04 | 7.58 | 7.53 | ↓$0.05 (-0.66%) | 7.46 | 7.79 | 569.45K |
| 2024-12-03 | 7.44 | 7.61 | ↑$0.17 (2.28%) | 7.41 | 7.73 | 608.44K |
| 2024-12-02 | 7.76 | 7.56 | ↓$0.20 (-2.58%) | 7.55 | 7.83 | 717.57K |
| 2024-11-29 | 7.60 | 7.72 | ↑$0.12 (1.64%) | 7.60 | 7.97 | 483.25K |
| 2024-11-27 | 7.62 | 7.64 | ↑$0.02 (0.26%) | 7.41 | 7.89 | 667.79K |
| 2024-11-26 | 7.30 | 7.59 | ↑$0.29 (3.97%) | 7.15 | 7.75 | 1.03M |
| 2024-11-25 | 7.50 | 7.46 | ↓$0.04 (-0.53%) | 7.30 | 7.52 | 871.60K |
| 2024-11-22 | 7.50 | 7.44 | ↓$0.06 (-0.80%) | 7.09 | 7.52 | 1.10M |
| 2024-11-21 | 7.56 | 7.63 | ↑$0.07 (0.93%) | 7.37 | 7.85 | 1.01M |
| 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 |
Create an account or log in to view more rows.
$CDXC 50% chance this will go up or down. I am a professional guys.
$CDXC nearing a decent swing entry point
$CDXC When in doubt
zoom out. ??
$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