ChromaDex Corporation (CDXC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3800 | 3.5200 | 3.3800 | 3.4400 | 3.4400 | 180,300 |
| 25 Apr 2024 | 3.4400 | 3.5100 | 3.3600 | 3.3900 | 3.3900 | 193,200 |
| 24 Apr 2024 | 3.4700 | 3.6500 | 3.3700 | 3.4000 | 3.4000 | 179,700 |
| 23 Apr 2024 | 2.9500 | 3.4400 | 2.9400 | 3.4000 | 3.4000 | 461,300 |
| 22 Apr 2024 | 3.4100 | 3.7200 | 2.8900 | 2.9500 | 2.9500 | 878,400 |
| 19 Apr 2024 | 3.7800 | 3.9000 | 3.6100 | 3.6900 | 3.6900 | 308,700 |
| 18 Apr 2024 | 3.9900 | 4.0100 | 3.7700 | 3.7900 | 3.7900 | 199,400 |
| 17 Apr 2024 | 4.0000 | 4.1800 | 3.9200 | 3.9700 | 3.9700 | 296,700 |
| 16 Apr 2024 | 3.8700 | 4.0600 | 3.8200 | 3.9400 | 3.9400 | 250,600 |
| 15 Apr 2024 | 3.8300 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 232,900 |
| 12 Apr 2024 | 4.0200 | 4.1900 | 3.6200 | 3.8500 | 3.8500 | 438,700 |
| 11 Apr 2024 | 3.9900 | 4.0900 | 3.8100 | 4.0900 | 4.0900 | 270,800 |
| 10 Apr 2024 | 3.9900 | 4.0400 | 3.7100 | 3.9200 | 3.9200 | 287,200 |
| 09 Apr 2024 | 4.2900 | 4.3100 | 3.9100 | 3.9800 | 3.9800 | 451,800 |
| 08 Apr 2024 | 4.0600 | 4.3700 | 4.0600 | 4.2100 | 4.2100 | 302,600 |
| 05 Apr 2024 | 4.3300 | 4.6500 | 3.8800 | 4.0200 | 4.0200 | 689,000 |
| 04 Apr 2024 | 3.9500 | 4.4700 | 3.8600 | 4.3200 | 4.3200 | 917,500 |
| 03 Apr 2024 | 3.7000 | 3.9500 | 3.6100 | 3.9500 | 3.9500 | 349,800 |
| 02 Apr 2024 | 3.6600 | 3.9000 | 3.5600 | 3.5900 | 3.5900 | 365,500 |
| 01 Apr 2024 | 3.4600 | 3.6300 | 3.2200 | 3.6100 | 3.6100 | 345,200 |
| 28 Mar 2024 | 3.6100 | 3.7700 | 3.1700 | 3.4800 | 3.4800 | 489,700 |
| 27 Mar 2024 | 3.8700 | 3.9500 | 3.5500 | 3.6700 | 3.6700 | 434,000 |
| 26 Mar 2024 | 3.8100 | 4.0400 | 3.4200 | 3.8400 | 3.8400 | 628,600 |
| 25 Mar 2024 | 3.6100 | 4.0600 | 3.5700 | 3.7900 | 3.7900 | 894,500 |
| 22 Mar 2024 | 3.2300 | 3.5900 | 3.0400 | 3.5600 | 3.5600 | 619,400 |
| 21 Mar 2024 | 2.9900 | 3.2400 | 2.9500 | 3.2000 | 3.2000 | 519,400 |
| 20 Mar 2024 | 2.6500 | 3.0700 | 2.3500 | 3.0600 | 3.0600 | 1,233,700 |
| 19 Mar 2024 | 3.1700 | 3.2000 | 2.6000 | 2.7100 | 2.7100 | 1,029,500 |
| 18 Mar 2024 | 2.4500 | 3.5800 | 2.4500 | 2.9900 | 2.9900 | 2,302,400 |
| 15 Mar 2024 | 2.0700 | 2.4000 | 2.0200 | 2.4000 | 2.4000 | 585,800 |
| 14 Mar 2024 | 2.1300 | 2.1400 | 1.9800 | 2.0500 | 2.0500 | 244,800 |
| 13 Mar 2024 | 1.9800 | 2.1800 | 1.9800 | 2.1000 | 2.1000 | 512,900 |
| 12 Mar 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9500 | 1.9500 | 296,400 |
| 11 Mar 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 277,800 |
| 08 Mar 2024 | 1.6200 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 155,500 |
| 07 Mar 2024 | 1.7500 | 1.7500 | 1.5700 | 1.6000 | 1.6000 | 231,400 |
| 06 Mar 2024 | 1.7300 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 170,700 |
| 05 Mar 2024 | 1.6800 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 237,500 |
| 04 Mar 2024 | 1.6600 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 103,100 |
| 01 Mar 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 37,200 |
| 29 Feb 2024 | 1.7100 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 77,800 |
| 28 Feb 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 86,500 |
| 27 Feb 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 216,500 |
| 26 Feb 2024 | 1.5100 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 124,300 |
| 23 Feb 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 107,700 |
| 22 Feb 2024 | 1.5200 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 109,700 |
| 21 Feb 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 42,400 |
| 20 Feb 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 37,100 |
| 16 Feb 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 63,000 |
| 15 Feb 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 73,300 |
| 14 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 48,100 |
| 13 Feb 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 125,900 |
| 12 Feb 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5600 | 1.5600 | 141,300 |
| 09 Feb 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 20,100 |
| 08 Feb 2024 | 1.5300 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 36,300 |
| 07 Feb 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 18,100 |
| 06 Feb 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 73,500 |
| 05 Feb 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 53,600 |
| 02 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 63,000 |
| 01 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 36,700 |
| 31 Jan 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 38,100 |
| 30 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 27,300 |
| 29 Jan 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 63,800 |
| 26 Jan 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 98,500 |
| 25 Jan 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 30,600 |
| 24 Jan 2024 | 1.3800 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 45,300 |
| 23 Jan 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,700 |
| 22 Jan 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 142,500 |
| 19 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 46,900 |
| 18 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 21,500 |
| 17 Jan 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 36,600 |
| 16 Jan 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 32,500 |
| 12 Jan 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 14,300 |
| 11 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 40,600 |
| 10 Jan 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 33,600 |
| 09 Jan 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 17,100 |
| 08 Jan 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 105,700 |
| 05 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 71,200 |
| 04 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 16,200 |
| 03 Jan 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 61,800 |
| 02 Jan 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 86,600 |
| 29 Dec 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 70,900 |
| 28 Dec 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 76,800 |
| 27 Dec 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 111,500 |
| 26 Dec 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 55,500 |
| 22 Dec 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 79,200 |
| 21 Dec 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 26,100 |
| 20 Dec 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 98,200 |
| 19 Dec 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 112,500 |
| 18 Dec 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 89,000 |
| 15 Dec 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 152,100 |
| 14 Dec 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 149,100 |
| 13 Dec 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 131,400 |
| 12 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 64,300 |
| 11 Dec 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 52,400 |
| 08 Dec 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 85,600 |
| 07 Dec 2023 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 44,900 |
| 06 Dec 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 41,900 |
| 05 Dec 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 130,800 |
| 04 Dec 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 66,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.