Skip to main content

ChromaDex Corporation - Common Stock (NQ: CDXC )

7.720 -0.110 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 7.870 8.000 7.813 7.830 987,072 -0.07(-0.89%)
Mar 11, 2025 7.880 8.190 7.635 7.900 1,348,494 +0.02(+0.25%)
Mar 10, 2025 7.800 8.050 7.580 7.880 1,150,541 +0.18(+2.34%)
Mar 07, 2025 7.700 8.000 7.352 7.700 1,083,631 +0.01(+0.13%)
Mar 06, 2025 8.390 8.500 7.550 7.690 2,347,978 -0.86(-10.06%)
Mar 05, 2025 6.710 9.180 6.670 8.550 18,685,776 +2.95(+52.68%)
Mar 04, 2025 5.540 5.705 5.265 5.600 1,131,756 +0.10(+1.82%)
Mar 03, 2025 5.650 5.920 5.455 5.500 667,884 -0.14(-2.48%)
Feb 28, 2025 5.430 5.680 5.430 5.640 429,015 +0.20(+3.68%)
Feb 27, 2025 5.660 5.700 5.430 5.440 404,864 -0.22(-3.89%)
Feb 26, 2025 5.500 5.785 5.440 5.660 351,086 +0.22(+4.04%)
Feb 25, 2025 5.490 5.524 5.340 5.440 326,598 -0.06(-1.09%)
Feb 24, 2025 5.430 5.535 5.250 5.500 475,170 +0.08(+1.48%)
Feb 21, 2025 5.780 5.800 5.410 5.420 451,926 -0.28(-4.83%)
Feb 20, 2025 5.860 5.860 5.550 5.695 393,947 -0.14(-2.48%)
Feb 19, 2025 5.940 5.940 5.675 5.840 958,374 -0.07(-1.18%)
Feb 18, 2025 5.970 6.060 5.790 5.910 525,931 +0.04(+0.68%)
Feb 14, 2025 5.650 5.955 5.620 5.870 543,604 +0.29(+5.20%)
Feb 13, 2025 5.520 5.620 5.430 5.580 297,817 +0.10(+1.82%)
Feb 12, 2025 5.440 5.555 5.380 5.480 305,810 -0.02(-0.36%)
Feb 11, 2025 5.510 5.560 5.480 5.500 249,138 -0.10(-1.79%)
Feb 10, 2025 5.550 5.620 5.460 5.600 309,069 +0.08(+1.45%)
Feb 07, 2025 5.660 5.695 5.505 5.520 234,032 -0.17(-2.99%)
Feb 06, 2025 5.690 5.770 5.635 5.690 286,581 +0.00(+0.00%)
Feb 05, 2025 5.540 5.800 5.510 5.690 261,181 +0.19(+3.36%)
Feb 04, 2025 5.480 5.590 5.450 5.505 266,570 +0.01(+0.27%)
Feb 03, 2025 5.500 5.665 5.450 5.490 342,099 -0.14(-2.49%)
Jan 31, 2025 5.880 5.964 5.620 5.630 330,788 -0.25(-4.25%)
Jan 30, 2025 5.950 6.050 5.718 5.880 250,570 -0.02(-0.34%)
Jan 29, 2025 5.890 6.080 5.810 5.900 233,804 +0.05(+0.85%)
Jan 28, 2025 5.800 5.870 5.650 5.850 212,655 +0.04(+0.69%)
Jan 27, 2025 5.870 5.960 5.600 5.810 344,505 -0.14(-2.35%)
Jan 24, 2025 5.940 6.090 5.870 5.950 210,200 -0.03(-0.50%)
Jan 23, 2025 5.850 6.030 5.780 5.980 325,553 +0.06(+1.01%)
Jan 22, 2025 6.120 6.130 5.790 5.920 348,887 -0.17(-2.79%)
Jan 21, 2025 6.060 6.250 6.010 6.090 408,634 +0.15(+2.53%)
Jan 17, 2025 5.690 6.030 5.650 5.940 364,986 +0.29(+5.13%)
Jan 16, 2025 5.820 5.820 5.560 5.650 414,904 -0.12(-2.08%)
Jan 15, 2025 5.550 5.790 5.470 5.770 461,810 +0.33(+6.16%)
Jan 14, 2025 5.340 5.440 5.240 5.435 323,794 +0.17(+3.33%)
Jan 13, 2025 5.230 5.520 5.170 5.260 554,355 -0.01(-0.19%)
Jan 10, 2025 5.390 5.435 5.254 5.270 303,501 -0.18(-3.30%)
Jan 08, 2025 5.320 5.478 5.280 5.450 241,319 +0.05(+0.93%)
Jan 07, 2025 5.380 5.410 5.160 5.400 387,967 +0.02(+0.37%)
Jan 06, 2025 5.600 5.640 5.330 5.380 426,778 -0.13(-2.36%)
Jan 03, 2025 5.470 5.676 5.440 5.510 332,665 +0.03(+0.55%)
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.