Advertisement
U.S. markets closed

ChromaDex Corporation (CDXC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.4800-0.1900 (-5.18%)
At close: 04:00PM EDT
3.4900 +0.01 (+0.29%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.61003.77003.17003.48003.4800489,400
Mar 27, 20243.87003.95003.55003.67003.6700434,000
Mar 26, 20243.81004.04003.42003.84003.8400628,600
Mar 25, 20243.61004.06003.57003.79003.7900894,500
Mar 22, 20243.23003.59003.04003.56003.5600619,400
Mar 21, 20242.99003.24002.95003.20003.2000519,400
Mar 20, 20242.65003.07002.35003.06003.06001,233,700
Mar 19, 20243.17003.20002.60002.71002.71001,029,500
Mar 18, 20242.45003.58002.45002.99002.99002,302,400
Mar 15, 20242.07002.40002.02002.40002.4000585,800
Mar 14, 20242.13002.14001.98002.05002.0500244,800
Mar 13, 20241.98002.18001.98002.10002.1000512,900
Mar 12, 20241.77001.98001.77001.95001.9500296,400
Mar 11, 20241.74001.80001.72001.75001.7500277,800
Mar 08, 20241.62001.72001.61001.72001.7200155,500
Mar 07, 20241.75001.75001.57001.60001.6000231,400
Mar 06, 20241.73001.75001.68001.74001.7400170,700
Mar 05, 20241.68001.77001.65001.73001.7300237,500
Mar 04, 20241.66001.75001.60001.66001.6600103,100
Mar 01, 20241.69001.69001.61001.61001.610037,200
Feb 29, 20241.71001.74001.65001.67001.670077,800
Feb 28, 20241.74001.74001.67001.72001.720086,500
Feb 27, 20241.67001.78001.67001.73001.7300216,500
Feb 26, 20241.51001.66001.51001.65001.6500124,300
Feb 23, 20241.54001.54001.48001.52001.5200107,700
Feb 22, 20241.52001.58001.48001.52001.5200109,700
Feb 21, 20241.56001.60001.52001.52001.520042,400
Feb 20, 20241.61001.62001.56001.59001.590037,100
Feb 16, 20241.59001.64001.59001.62001.620063,000
Feb 15, 20241.64001.64001.61001.62001.620073,300
Feb 14, 20241.60001.64001.60001.63001.630048,100
Feb 13, 20241.50001.64001.50001.60001.6000125,900
Feb 12, 20241.46001.60001.46001.56001.5600141,300
Feb 09, 20241.55001.55001.52001.53001.530020,100
Feb 08, 20241.53001.55001.46001.52001.520036,300
Feb 07, 20241.56001.56001.52001.54001.540018,100
Feb 06, 20241.54001.57001.50001.52001.520073,500
Feb 05, 20241.49001.57001.49001.55001.550053,600
Feb 02, 20241.50001.55001.50001.52001.520063,000
Feb 01, 20241.46001.51001.46001.51001.510036,700
Jan 31, 20241.49001.49001.46001.46001.460038,100
Jan 30, 20241.55001.55001.48001.52001.520027,300
Jan 29, 20241.50001.55001.49001.55001.550063,800
Jan 26, 20241.49001.55001.49001.53001.530098,500
Jan 25, 20241.46001.49001.45001.47001.470030,600
Jan 24, 20241.38001.47001.36001.46001.460045,300
Jan 23, 20241.36001.40001.36001.36001.360027,700
Jan 22, 20241.40001.40001.36001.37001.3700142,500
Jan 19, 20241.44001.44001.38001.40001.400046,900
Jan 18, 20241.45001.45001.40001.43001.430021,500
Jan 17, 20241.41001.44001.40001.43001.430036,600
Jan 16, 20241.43001.47001.41001.42001.420032,500
Jan 12, 20241.47001.50001.45001.45001.450014,300
Jan 11, 20241.50001.50001.46001.48001.480040,600
Jan 10, 20241.48001.50001.47001.50001.500033,600
Jan 09, 20241.42001.49001.42001.48001.480017,100
Jan 08, 20241.48001.49001.42001.44001.4400105,700
Jan 05, 20241.50001.50001.46001.46001.460071,200
Jan 04, 20241.48001.50001.46001.48001.480016,200
Jan 03, 20241.39001.50001.38001.49001.490061,800
Jan 02, 20241.42001.43001.39001.43001.430086,600
Dec 29, 20231.48001.48001.42001.43001.430070,900
Dec 28, 20231.45001.50001.41001.48001.480076,800
Dec 27, 20231.45001.47001.44001.45001.4500111,500
Dec 26, 20231.43001.46001.42001.46001.460055,500
Dec 22, 20231.45001.45001.41001.45001.450079,200
Dec 21, 20231.45001.45001.41001.45001.450026,100
Dec 20, 20231.40001.43001.40001.43001.430098,200
Dec 19, 20231.37001.42001.36001.40001.4000112,500
Dec 18, 20231.37001.40001.34001.38001.380089,000
Dec 15, 20231.35001.40001.34001.38001.3800152,100
Dec 14, 20231.37001.37001.32001.36001.3600149,100
Dec 13, 20231.37001.37001.32001.34001.3400131,400
Dec 12, 20231.34001.35001.33001.34001.340064,300
Dec 11, 20231.39001.39001.34001.35001.350052,400
Dec 08, 20231.40001.41001.33001.34001.340085,600
Dec 07, 20231.41001.42001.39001.39001.390044,900
Dec 06, 20231.42001.44001.39001.40001.400041,900
Dec 05, 20231.40001.46001.38001.43001.4300130,800
Dec 04, 20231.43001.43001.37001.40001.400066,800
Dec 01, 20231.38001.45001.36001.41001.4100111,000
Nov 30, 20231.39001.42001.35001.39001.3900100,700
Nov 29, 20231.44001.44001.32001.33001.3300144,900
Nov 28, 20231.43001.46001.35001.43001.4300110,200
Nov 27, 20231.53001.54001.44001.44001.440054,600
Nov 24, 20231.42001.54001.42001.53001.530024,500
Nov 22, 20231.47001.48001.42001.45001.450061,800
Nov 21, 20231.46001.46001.42001.44001.440038,800
Nov 20, 20231.43001.46001.40001.45001.450024,600
Nov 17, 20231.44001.47001.40001.43001.430027,600
Nov 16, 20231.57001.57001.41001.46001.460037,700
Nov 15, 20231.39001.54001.39001.50001.5000123,700
Nov 14, 20231.42001.42001.35001.37001.370032,800
Nov 13, 20231.37001.37001.34001.36001.360066,500
Nov 10, 20231.45001.45001.37001.37001.370065,600
Nov 09, 20231.60001.60001.39001.42001.4200150,400
Nov 08, 20231.56001.64001.54001.60001.6000218,000
Nov 07, 20231.54001.54001.51001.53001.530099,700
Nov 06, 20231.48001.55001.48001.51001.510040,000
Nov 03, 20231.41001.55001.40001.48001.480084,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...