Chromocell Therapeutics Corporation (CHRO) Historical Stock Data

1.08 ↑0.04 (3.85%)

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

Historical Data

In the past 30 trading days, CHRO is down -0.31% 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
2025-06-04	1.05	1.08	↑$0.03 (2.86%)	1.04	1.09	25.60K
2025-06-03	1.05	1.04	↓$0.01 (-0.95%)	1.00	1.07	36.32K
2025-06-02	0.90	1.02	↑$0.12 (13.33%)	0.90	1.04	42.38K
2025-05-30	1.06	0.93	↓$0.13 (-12.70%)	0.92	1.06	34.73K
2025-05-29	0.95	0.95	↑$0.00 (0.00%)	0.94	0.96	16.36K
2025-05-28	0.97	0.97	↓$0.01 (-0.52%)	0.92	0.99	16.27K
2025-05-27	1.02	0.97	↓$0.05 (-4.90%)	0.97	1.04	26.77K
2025-05-23	0.93	0.97	↑$0.04 (4.22%)	0.91	1.01	15.47K
2025-05-22	1.01	0.96	↓$0.05 (-5.24%)	0.93	1.01	12.21K
2025-05-21	1.03	0.99	↓$0.04 (-3.88%)	0.97	1.03	18.86K
2025-05-20	1.05	1.03	↓$0.02 (-1.90%)	0.97	1.06	17.61K
2025-05-19	0.96	1.05	↑$0.09 (9.38%)	0.96	1.12	52.43K
2025-05-16	1.01	1.00	↓$0.01 (-0.99%)	0.97	1.05	35.60K
2025-05-15	1.00	0.96	↓$0.04 (-4.00%)	0.92	1.02	182.39K
2025-05-14	0.92	1.06	↑$0.14 (15.22%)	0.91	1.08	727.74K
2025-05-13	1.03	1.07	↑$0.04 (3.88%)	1.03	1.14	109.91K
2025-05-12	1.05	1.08	↑$0.03 (2.86%)	0.95	1.09	159.03K
2025-05-09	1.12	1.10	↓$0.02 (-1.79%)	1.02	1.12	32.12K
2025-05-08	1.15	1.12	↓$0.03 (-2.61%)	1.09	1.15	62.33K
2025-05-07	1.11	1.09	↓$0.02 (-1.80%)	1.05	1.16	30.09K
2025-05-06	1.20	1.12	↓$0.08 (-6.67%)	1.11	1.20	29.49K
2025-05-05	1.29	1.19	↓$0.10 (-7.75%)	1.18	1.29	32.35K
2025-05-02	1.22	1.26	↑$0.04 (3.28%)	1.17	1.31	62.94K
2025-05-01	1.21	1.25	↑$0.04 (3.31%)	1.06	1.28	70.49K
2025-04-30	1.19	1.14	↓$0.05 (-4.20%)	1.14	1.23	31.07K
2025-04-29	1.38	1.28	↓$0.10 (-7.25%)	1.18	1.38	62.88K
2025-04-28	1.29	1.35	↑$0.06 (4.65%)	1.27	1.37	41.67K
2025-04-25	1.33	1.36	↑$0.03 (2.26%)	1.26	1.36	68.64K
2025-04-24	1.33	1.37	↑$0.04 (3.01%)	1.25	1.53	169.89K
2025-04-23	1.53	1.37	↓$0.16 (-10.46%)	1.37	1.65	113.45K