Chromocell Therapeutics Corporation (CHRO) Historical Stock Data

0.64 ↓0.01 (-1.45%)

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

Historical Data

In the past 30 trading days, CHRO is up 0.29% 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
2024-12-20	0.65	0.64	↓$0.00 (-0.39%)	0.59	0.65	166.77K
2024-12-19	0.59	0.65	↑$0.06 (10.12%)	0.59	0.65	157.65K
2024-12-18	0.68	0.59	↓$0.09 (-12.59%)	0.56	0.69	631.03K
2024-12-17	0.61	0.62	↑$0.01 (2.40%)	0.58	0.62	24.55K
2024-12-16	0.60	0.59	↓$0.01 (-1.48%)	0.58	0.60	29.18K
2024-12-13	0.68	0.59	↓$0.09 (-13.71%)	0.58	0.68	153.52K
2024-12-12	0.63	0.69	↑$0.06 (9.26%)	0.63	0.71	60.91K
2024-12-11	0.64	0.65	↑$0.01 (2.01%)	0.58	0.66	153.68K
2024-12-10	0.66	0.62	↓$0.04 (-6.34%)	0.58	0.68	153.37K
2024-12-09	0.79	0.71	↓$0.08 (-10.56%)	0.65	0.79	141.25K
2024-12-06	0.62	0.83	↑$0.21 (34.44%)	0.62	0.88	1.08M
2024-12-05	0.63	0.66	↑$0.03 (4.92%)	0.62	0.68	28.59K
2024-12-04	0.61	0.64	↑$0.02 (3.84%)	0.61	0.68	11.45K
2024-12-03	0.64	0.65	↑$0.01 (1.07%)	0.55	0.69	128.19K
2024-12-02	0.62	0.66	↑$0.04 (6.56%)	0.59	0.78	114.35K
2024-11-29	0.64	0.61	↓$0.03 (-4.53%)	0.59	0.64	24.44K
2024-11-27	0.60	0.63	↑$0.02 (3.80%)	0.60	0.65	39.86K
2024-11-26	0.66	0.60	↓$0.06 (-9.36%)	0.60	0.66	10.50K
2024-11-25	0.65	0.60	↓$0.05 (-7.23%)	0.59	0.65	20.77K
2024-11-22	0.60	0.66	↑$0.06 (9.98%)	0.60	0.66	84.04K
2024-11-21	0.65	0.63	↓$0.02 (-2.74%)	0.51	0.67	52.69K
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