ChromaDex Corporation - Common Stock (CDXC)
7.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 12:41 PM EDT
Historical Prices For ChromaDex Corporation - Common Stock (CDXC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2025 | 7.94 | 0.00 | 7.94 | 7.87 | 0 | 7.87 |
| 3/17/2025 | 7.83 | 8.00 | 7.68 | 7.94 | 681,878 | 7.94 |
| 3/14/2025 | 7.76 | 7.90 | 7.58 | 7.84 | 689,237 | 7.84 |
| 3/13/2025 | 7.70 | 7.78 | 7.32 | 7.72 | 615,555 | 7.72 |
| 3/12/2025 | 7.87 | 8.00 | 7.81 | 7.83 | 987,072 | 7.83 |
| 3/11/2025 | 7.88 | 8.19 | 7.63 | 7.90 | 1,348,494 | 7.90 |
| 3/10/2025 | 7.80 | 8.05 | 7.58 | 7.88 | 1,150,541 | 7.88 |
| 3/07/2025 | 7.70 | 8.00 | 7.35 | 7.70 | 1,083,631 | 7.70 |
| 3/06/2025 | 8.39 | 8.50 | 7.55 | 7.69 | 2,347,978 | 7.69 |
| 3/05/2025 | 6.71 | 9.18 | 6.67 | 8.55 | 18,685,775 | 8.55 |
| 3/04/2025 | 5.54 | 5.71 | 5.26 | 5.60 | 1,131,756 | 5.60 |
| 3/03/2025 | 5.65 | 5.92 | 5.46 | 5.50 | 667,884 | 5.50 |
| 2/28/2025 | 5.43 | 5.68 | 5.43 | 5.64 | 429,015 | 5.64 |
| 2/27/2025 | 5.66 | 5.70 | 5.43 | 5.44 | 404,864 | 5.44 |
| 2/26/2025 | 5.50 | 5.79 | 5.44 | 5.66 | 351,086 | 5.66 |
| 2/25/2025 | 5.49 | 5.52 | 5.34 | 5.44 | 326,598 | 5.44 |
| 2/24/2025 | 5.43 | 5.54 | 5.25 | 5.50 | 475,170 | 5.50 |
| 2/21/2025 | 5.78 | 5.80 | 5.41 | 5.42 | 451,926 | 5.42 |
| 2/20/2025 | 5.86 | 5.86 | 5.55 | 5.70 | 393,947 | 5.70 |
| 2/19/2025 | 5.94 | 5.94 | 5.67 | 5.84 | 958,374 | 5.84 |
| 2/18/2025 | 5.97 | 6.06 | 5.79 | 5.91 | 525,931 | 5.91 |
| 2/14/2025 | 5.65 | 5.96 | 5.62 | 5.87 | 543,604 | 5.87 |
| 2/13/2025 | 5.52 | 5.62 | 5.43 | 5.58 | 297,817 | 5.58 |
| 2/12/2025 | 5.44 | 5.55 | 5.38 | 5.48 | 305,810 | 5.48 |
| 2/11/2025 | 5.51 | 5.56 | 5.48 | 5.50 | 249,138 | 5.50 |
| 2/10/2025 | 5.55 | 5.62 | 5.46 | 5.60 | 309,069 | 5.60 |
| 2/07/2025 | 5.66 | 5.70 | 5.50 | 5.52 | 234,032 | 5.52 |
| 2/06/2025 | 5.69 | 5.77 | 5.63 | 5.69 | 286,581 | 5.69 |
| 2/05/2025 | 5.54 | 5.80 | 5.51 | 5.69 | 261,181 | 5.69 |
| 2/04/2025 | 5.48 | 5.59 | 5.45 | 5.50 | 266,570 | 5.50 |
| 2/03/2025 | 5.50 | 5.67 | 5.45 | 5.49 | 342,099 | 5.49 |
| 1/31/2025 | 5.88 | 5.96 | 5.62 | 5.63 | 330,788 | 5.63 |
| 1/30/2025 | 5.95 | 6.05 | 5.72 | 5.88 | 250,570 | 5.88 |
| 1/29/2025 | 5.89 | 6.08 | 5.81 | 5.90 | 233,804 | 5.90 |
| 1/28/2025 | 5.80 | 5.87 | 5.65 | 5.85 | 212,655 | 5.85 |
| 1/27/2025 | 5.87 | 5.96 | 5.60 | 5.81 | 344,505 | 5.81 |
| 1/24/2025 | 5.94 | 6.09 | 5.87 | 5.95 | 210,200 | 5.95 |
| 1/23/2025 | 5.85 | 6.03 | 5.78 | 5.98 | 325,553 | 5.98 |
| 1/22/2025 | 6.12 | 6.13 | 5.79 | 5.92 | 348,887 | 5.92 |
| 1/21/2025 | 6.06 | 6.25 | 6.01 | 6.09 | 408,634 | 6.09 |
| 1/17/2025 | 5.69 | 6.03 | 5.65 | 5.94 | 364,986 | 5.94 |
| 1/16/2025 | 5.82 | 5.82 | 5.56 | 5.65 | 414,904 | 5.65 |
| 1/15/2025 | 5.55 | 5.79 | 5.47 | 5.77 | 461,810 | 5.77 |
| 1/14/2025 | 5.34 | 5.44 | 5.24 | 5.43 | 323,794 | 5.43 |
| 1/13/2025 | 5.23 | 5.52 | 5.17 | 5.26 | 554,355 | 5.26 |
| 1/10/2025 | 5.39 | 5.43 | 5.25 | 5.27 | 303,501 | 5.27 |
| 1/08/2025 | 5.32 | 5.48 | 5.28 | 5.45 | 241,319 | 5.45 |
| 1/07/2025 | 5.38 | 5.41 | 5.16 | 5.40 | 387,967 | 5.40 |
| 1/06/2025 | 5.60 | 5.64 | 5.33 | 5.38 | 426,778 | 5.38 |