ChromaDex Corporation - Common Stock (NQ: CDXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	5.470	5.676	5.440	5.510	332,665	+0.03(+0.55%)
Jan 02, 2025	5.410	5.530	5.300	5.480	466,173	+0.18(+3.30%)
Dec 31, 2024				5.305	0	-0.15(-2.66%)
Dec 30, 2024	5.450	5.550	5.340	5.450	402,861	-0.07(-1.27%)
Dec 27, 2024	5.550	5.645	5.437	5.520	284,958	-0.09(-1.60%)
Dec 26, 2024	5.400	5.760	5.380	5.610	415,914	+0.17(+3.12%)
Dec 24, 2024	5.310	5.460	5.210	5.440	196,968	+0.14(+2.64%)
Dec 23, 2024	5.460	5.510	5.250	5.300	512,330	-0.19(-3.46%)
Dec 20, 2024	5.310	5.550	5.250	5.490	1,204,945	+0.04(+0.64%)
Dec 19, 2024	5.760	5.850	5.420	5.455	858,209	-0.25(-4.30%)
Dec 18, 2024	6.010	6.050	5.615	5.700	651,268	-0.30(-5.00%)
Dec 17, 2024	6.140	6.140	5.870	6.000	662,205	-0.15(-2.44%)
Dec 16, 2024	6.100	6.230	6.040	6.150	642,324	+0.03(+0.49%)
Dec 13, 2024	6.300	6.400	6.100	6.120	685,742	-0.26(-4.08%)
Dec 12, 2024	6.400	6.640	6.340	6.380	492,962	-0.07(-1.09%)
Dec 11, 2024	6.760	6.810	6.450	6.450	525,587	-0.26(-3.87%)
Dec 10, 2024	6.590	6.820	6.560	6.710	531,306	+0.11(+1.67%)
Dec 09, 2024	6.680	7.000	6.545	6.600	585,929	-0.12(-1.79%)
Dec 06, 2024	7.050	7.050	6.600	6.720	631,904	+0.06(+0.90%)
Dec 05, 2024	7.450	7.490	6.625	6.660	1,389,750	-0.87(-11.55%)
Dec 04, 2024	7.580	7.786	7.460	7.530	569,160	-0.08(-1.05%)
Dec 03, 2024	7.440	7.728	7.410	7.610	607,605	+0.05(+0.66%)
Dec 02, 2024	7.760	7.830	7.550	7.560	717,480	-0.16(-2.07%)
Nov 29, 2024	7.596	7.974	7.596	7.720	483,252	+0.08(+1.05%)
Nov 27, 2024	7.620	7.890	7.405	7.640	667,962	+0.05(+0.66%)
Nov 26, 2024	7.300	7.750	7.150	7.590	1,027,858	+0.13(+1.74%)
Nov 25, 2024	7.500	7.515	7.304	7.460	871,483	+0.02(+0.27%)
Nov 22, 2024	7.500	7.520	7.090	7.440	1,103,666	-0.19(-2.49%)
Nov 21, 2024	7.560	7.850	7.370	7.630	1,010,184	+0.13(+1.73%)
Nov 20, 2024	7.520	7.610	7.260	7.500	576,441	-0.02(-0.27%)
Nov 19, 2024	7.230	7.670	7.090	7.520	1,163,698	+0.25(+3.44%)
Nov 18, 2024	6.960	7.386	6.850	7.270	1,433,639	+0.45(+6.60%)
Nov 15, 2024	7.030	7.131	6.800	6.820	1,037,216	-0.38(-5.28%)
Nov 14, 2024	7.040	7.420	6.820	7.200	834,474	+0.19(+2.71%)
Nov 13, 2024	7.350	7.540	6.970	7.010	1,266,091	-0.24(-3.31%)
Nov 12, 2024	7.030	7.580	7.020	7.250	2,143,287	+0.24(+3.42%)
Nov 11, 2024	6.490	7.022	6.220	7.010	1,266,256	+0.51(+7.85%)
Nov 08, 2024	6.680	6.790	6.380	6.500	979,303	-0.27(-3.99%)
Nov 07, 2024	6.980	7.030	6.710	6.770	991,119	-0.22(-3.15%)
Nov 06, 2024	6.440	7.080	6.126	6.990	1,907,929	+0.88(+14.40%)
Nov 05, 2024	5.710	6.380	5.540	6.110	2,125,183	+0.37(+6.45%)
Nov 04, 2024	5.720	6.180	5.360	5.740	3,901,694	-0.12(-2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.