ChromaDex Corporation (CDXC) NASDAQ
7.87
-0.07(-0.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CDXC Historical Return
If you invested $1000 in ChromaDex Corporation (CDXC) 10 years ago, it would be worth $1,415.47 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $902.52. This corresponds to total returns of 41.55%, -9.75%, respectively, with annualized returns of 3.53%, -2.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CDXC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 14, 2025 | 6.14 | 6.14 | 6.14 | 6.28 | 5.99 | 508,434 |
| April 11, 2025 | 5.67 | 5.93 | 5.93 | 5.94 | 5.59 | 540,083 |
| April 10, 2025 | 5.99 | 5.67 | 5.67 | 6.07 | 5.61 | 632,981 |
| April 09, 2025 | 5.33 | 6.04 | 6.04 | 6.2 | 5.33 | 1.07M |
| April 08, 2025 | 5.96 | 5.42 | 5.42 | 6.06 | 5.37 | 943,459 |
| April 07, 2025 | 5.75 | 5.62 | 5.62 | 6 | 5.38 | 1.4M |
| April 04, 2025 | 6.33 | 6.01 | 6.01 | 6.51 | 5.86 | 663,889 |
| April 03, 2025 | 6.77 | 6.63 | 6.63 | 6.99 | 6.52 | 538,572 |
| April 02, 2025 | 6.9 | 7.08 | 7.08 | 7.1 | 6.85 | 554,237 |
| April 01, 2025 | 6.79 | 6.87 | 6.87 | 6.95 | 6.63 | 620,115 |
| March 31, 2025 | 6.6 | 6.9 | 6.9 | 7.08 | 6.6 | 975,122 |
| March 28, 2025 | 7.33 | 6.77 | 6.77 | 7.33 | 6.76 | 688,481 |
| March 27, 2025 | 7.62 | 7.39 | 7.39 | 7.67 | 7.33 | 585,092 |
| March 26, 2025 | 7.53 | 7.65 | 7.65 | 7.7 | 7.4 | 437,636 |
| March 25, 2025 | 7.67 | 7.52 | 7.52 | 7.79 | 7.5 | 414,547 |
| March 24, 2025 | 7.87 | 7.6 | 7.6 | 8 | 7.54 | 464,102 |
| March 21, 2025 | 7.55 | 7.75 | 7.75 | 7.82 | 7.46 | 727,249 |
| March 20, 2025 | 7.65 | 7.64 | 7.64 | 7.95 | 7.44 | 744,392 |
| March 19, 2025 | 7.9 | 7.74 | 7.74 | 8 | 7.68 | 357,688 |
| March 18, 2025 | 7.91 | 7.87 | 7.87 | 7.92 | 7.74 | 554,833 |
| March 17, 2025 | 7.83 | 7.94 | 7.94 | 8 | 7.68 | 682,305 |
| March 14, 2025 | 7.76 | 7.84 | 7.84 | 7.9 | 7.58 | 689,237 |
| March 13, 2025 | 7.7 | 7.72 | 7.72 | 7.78 | 7.32 | 615,600 |
| March 12, 2025 | 7.87 | 7.83 | 7.83 | 8 | 7.81 | 987,502 |
| March 11, 2025 | 7.88 | 7.9 | 7.9 | 8.19 | 7.64 | 1.35M |
| March 10, 2025 | 7.8 | 7.88 | 7.88 | 8.05 | 7.58 | 1.15M |
| March 07, 2025 | 7.7 | 7.7 | 7.7 | 8 | 7.35 | 1.08M |
| March 06, 2025 | 8.39 | 7.69 | 7.69 | 8.5 | 7.55 | 2.35M |
| March 05, 2025 | 6.71 | 8.55 | 8.55 | 9.18 | 6.67 | 18.71M |
| March 04, 2025 | 5.54 | 5.6 | 5.6 | 5.71 | 5.27 | 1.14M |
| March 03, 2025 | 5.65 | 5.5 | 5.5 | 5.92 | 5.46 | 669,400 |
| February 28, 2025 | 5.43 | 5.64 | 5.64 | 5.68 | 5.43 | 429,015 |
| February 27, 2025 | 5.66 | 5.44 | 5.44 | 5.7 | 5.43 | 404,900 |
| February 26, 2025 | 5.5 | 5.66 | 5.66 | 5.79 | 5.44 | 351,121 |
| February 25, 2025 | 5.49 | 5.44 | 5.44 | 5.52 | 5.34 | 326,600 |
| February 24, 2025 | 5.43 | 5.5 | 5.5 | 5.54 | 5.25 | 475,200 |
| February 21, 2025 | 5.78 | 5.42 | 5.42 | 5.8 | 5.41 | 451,926 |
| February 20, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.55 | 393,957 |
| February 19, 2025 | 5.94 | 5.84 | 5.84 | 5.94 | 5.68 | 714,622 |
| February 18, 2025 | 5.97 | 5.91 | 5.91 | 6.06 | 5.79 | 526,012 |
| February 14, 2025 | 5.65 | 5.87 | 5.87 | 5.96 | 5.62 | 543,604 |
| February 13, 2025 | 5.52 | 5.58 | 5.58 | 5.62 | 5.43 | 297,817 |
| February 12, 2025 | 5.44 | 5.48 | 5.48 | 5.56 | 5.38 | 305,819 |
| February 11, 2025 | 5.51 | 5.5 | 5.5 | 5.56 | 5.48 | 249,140 |
| February 10, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.46 | 309,100 |
| February 07, 2025 | 5.66 | 5.52 | 5.52 | 5.7 | 5.51 | 234,032 |
| February 06, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.64 | 286,600 |
| February 05, 2025 | 5.54 | 5.69 | 5.69 | 5.8 | 5.51 | 261,200 |
| February 04, 2025 | 5.48 | 5.51 | 5.51 | 5.59 | 5.45 | 266,600 |
| February 03, 2025 | 5.5 | 5.49 | 5.49 | 5.67 | 5.45 | 342,109 |
| January 31, 2025 | 5.88 | 5.63 | 5.63 | 5.96 | 5.62 | 330,800 |
| January 30, 2025 | 5.95 | 5.88 | 5.88 | 6.05 | 5.72 | 250,603 |
| January 29, 2025 | 5.89 | 5.9 | 5.9 | 6.08 | 5.81 | 233,804 |
| January 28, 2025 | 5.8 | 5.85 | 5.85 | 5.87 | 5.65 | 212,856 |
| January 27, 2025 | 5.87 | 5.81 | 5.81 | 5.96 | 5.6 | 344,546 |
| January 24, 2025 | 5.94 | 5.95 | 5.95 | 6.09 | 5.87 | 210,200 |
| January 23, 2025 | 5.85 | 5.98 | 5.98 | 6.03 | 5.78 | 325,600 |
| January 22, 2025 | 6.12 | 5.92 | 5.92 | 6.13 | 5.79 | 348,900 |
| January 21, 2025 | 6.06 | 6.09 | 6.09 | 6.25 | 6.01 | 408,762 |
| January 17, 2025 | 5.69 | 5.94 | 5.94 | 6.03 | 5.65 | 364,986 |
