ChromaDex Corporation (CDXC) NASDAQ

7.87

-0.07(-0.88%)

Updated at March 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 24, 20257.877.67.687.54462,455
March 21, 20257.557.757.757.827.46727,249
March 20, 20257.657.647.647.957.44744,392
March 19, 20257.97.747.7487.68357,688
March 18, 20257.917.877.877.927.75554,788
March 17, 20257.837.947.9487.68682,305
March 14, 20257.767.847.847.97.58689,237
March 13, 20257.77.727.727.787.32615,600
March 12, 20257.877.837.8387.81986,983
March 11, 20257.887.97.98.197.641.35M
March 10, 20257.87.887.888.057.581.15M
March 07, 20257.77.77.787.351.08M
March 06, 20258.397.697.698.57.552.35M
March 05, 20256.718.558.559.186.6718.71M
March 04, 20255.545.65.65.715.271.14M
March 03, 20255.655.55.55.925.46669,400
February 28, 20255.435.645.645.685.43428,632
February 27, 20255.665.445.445.75.43404,900
February 26, 20255.55.665.665.795.44351,121
February 25, 20255.495.445.445.525.34326,600
February 24, 20255.435.55.55.545.25475,200
February 21, 20255.785.425.425.85.41448,695
February 20, 20255.865.75.75.865.55393,957
February 19, 20255.945.845.845.945.68714,622
February 18, 20255.975.915.916.065.79526,012
February 14, 20255.655.875.875.965.62543,604
February 13, 20255.525.585.585.625.43297,817
February 12, 20255.445.485.485.565.38305,819
February 11, 20255.515.55.55.565.48248,753
February 10, 20255.555.65.65.625.46309,100
February 07, 20255.665.525.525.75.51234,032
February 06, 20255.695.695.695.775.64286,600
February 05, 20255.545.695.695.85.51261,200
February 04, 20255.485.515.515.595.45266,600
February 03, 20255.55.495.495.675.45342,109
January 31, 20255.885.635.635.965.62330,800
January 30, 20255.955.885.886.055.72250,603
January 29, 20255.895.95.96.085.81233,804
January 28, 20255.85.855.855.875.65212,856
January 27, 20255.875.815.815.965.6344,546
January 24, 20255.945.955.956.095.87210,200
January 23, 20255.855.985.986.035.78325,600
January 22, 20256.125.925.926.135.79348,900
January 21, 20256.066.096.096.256.01408,762
January 17, 20255.695.945.946.035.65364,986
January 16, 20255.825.655.655.825.56414,923
January 15, 20255.555.775.775.795.47462,300
January 14, 20255.345.445.445.445.24323,964
January 13, 20255.235.265.265.525.17554,400
January 10, 20255.395.275.275.445.25303,501
January 08, 20255.325.455.455.485.28241,319
January 07, 20255.385.45.45.415.16388,000
January 06, 20255.65.385.385.645.33428,547
January 03, 20255.475.515.515.685.44332,700
January 02, 20255.415.485.485.535.3466,175
December 31, 20245.465.315.315.565.26256,736
December 30, 20245.455.455.455.555.34410,500
December 27, 20245.555.525.525.655.44285,000
December 26, 20245.45.615.615.765.38416,400
December 24, 20245.315.445.445.465.21197,000