Chromocell Therapeutics Corporation (CHRO)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.6601 | 1.8300 | 1.6601 | 1.8300 | 1.8300 | 1,952 |
| 06 May 2024 | 1.7300 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 11,200 |
| 03 May 2024 | 1.7000 | 1.9300 | 1.7000 | 1.7700 | 1.7700 | 15,300 |
| 02 May 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 4,500 |
| 01 May 2024 | 1.8050 | 1.8050 | 1.7600 | 1.7700 | 1.7700 | 4,000 |
| 30 Apr 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 14,900 |
| 29 Apr 2024 | 1.6100 | 1.7330 | 1.5600 | 1.6200 | 1.6200 | 5,200 |
| 26 Apr 2024 | 1.4900 | 1.7800 | 1.4700 | 1.6000 | 1.6000 | 26,700 |
| 25 Apr 2024 | 1.5500 | 1.6600 | 1.4900 | 1.5000 | 1.5000 | 9,700 |
| 24 Apr 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 10,300 |
| 23 Apr 2024 | 1.4300 | 1.8000 | 1.3150 | 1.5600 | 1.5600 | 16,300 |
| 22 Apr 2024 | 1.4700 | 1.6400 | 1.4000 | 1.4000 | 1.4000 | 26,200 |
| 19 Apr 2024 | 1.3000 | 1.7500 | 1.3000 | 1.5400 | 1.5400 | 119,200 |
| 18 Apr 2024 | 1.7900 | 1.8700 | 1.2100 | 1.2250 | 1.2250 | 26,500 |
| 17 Apr 2024 | 1.8300 | 2.0400 | 1.8300 | 1.9900 | 1.9900 | 11,300 |
| 16 Apr 2024 | 1.9300 | 1.9500 | 1.6100 | 1.8200 | 1.8200 | 23,100 |
| 15 Apr 2024 | 2.0000 | 2.2500 | 1.8900 | 1.9500 | 1.9500 | 37,100 |
| 12 Apr 2024 | 1.8600 | 2.0000 | 1.8100 | 1.9990 | 1.9990 | 6,400 |
| 11 Apr 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8310 | 1.8310 | 6,000 |
| 10 Apr 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8550 | 1.8550 | 8,800 |
| 09 Apr 2024 | 2.0800 | 2.1900 | 1.9000 | 1.9700 | 1.9700 | 28,100 |
| 08 Apr 2024 | 2.2900 | 2.3300 | 2.0300 | 2.1500 | 2.1500 | 19,200 |
| 05 Apr 2024 | 2.3800 | 2.5800 | 2.2900 | 2.2900 | 2.2900 | 21,800 |
| 04 Apr 2024 | 2.3300 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 12,200 |
| 03 Apr 2024 | 2.4100 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 14,100 |
| 02 Apr 2024 | 2.4200 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 29,200 |
| 01 Apr 2024 | 2.6500 | 2.6600 | 2.3900 | 2.3900 | 2.3900 | 27,000 |
| 28 Mar 2024 | 2.7100 | 2.7400 | 2.5550 | 2.6200 | 2.6200 | 31,800 |
| 27 Mar 2024 | 2.5000 | 2.7500 | 2.4000 | 2.7100 | 2.7100 | 169,100 |
| 26 Mar 2024 | 2.6200 | 2.6200 | 2.3700 | 2.4400 | 2.4400 | 21,600 |
| 25 Mar 2024 | 2.6000 | 2.7000 | 2.3200 | 2.5000 | 2.5000 | 36,000 |
| 22 Mar 2024 | 2.8200 | 2.8200 | 2.4600 | 2.4600 | 2.4600 | 65,600 |
| 21 Mar 2024 | 2.9500 | 2.9900 | 2.6500 | 2.7800 | 2.7800 | 37,000 |
| 20 Mar 2024 | 2.8920 | 3.0460 | 2.7500 | 2.8600 | 2.8600 | 17,300 |
| 19 Mar 2024 | 3.0300 | 3.1400 | 2.6300 | 3.0400 | 3.0400 | 33,900 |
| 18 Mar 2024 | 3.2500 | 3.3300 | 3.0300 | 3.1300 | 3.1300 | 16,200 |
| 15 Mar 2024 | 3.5000 | 3.5000 | 3.1600 | 3.3100 | 3.3100 | 24,700 |
| 14 Mar 2024 | 3.6500 | 3.6500 | 3.3800 | 3.3800 | 3.3800 | 11,600 |
| 13 Mar 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5800 | 3.5800 | 16,900 |
| 12 Mar 2024 | 3.5100 | 3.6500 | 3.3100 | 3.4500 | 3.4500 | 23,700 |
| 11 Mar 2024 | 3.3900 | 3.6350 | 3.2900 | 3.3170 | 3.3170 | 23,400 |
| 08 Mar 2024 | 3.6100 | 3.6100 | 3.2510 | 3.5400 | 3.5400 | 15,100 |
| 07 Mar 2024 | 3.4000 | 3.6500 | 3.4000 | 3.6200 | 3.6200 | 13,900 |
| 06 Mar 2024 | 3.3300 | 3.5500 | 3.2800 | 3.3800 | 3.3800 | 12,700 |
| 05 Mar 2024 | 3.3660 | 3.5500 | 3.2600 | 3.2700 | 3.2700 | 19,100 |
| 04 Mar 2024 | 3.6500 | 3.8200 | 3.1600 | 3.2700 | 3.2700 | 34,600 |
| 01 Mar 2024 | 3.8250 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 13,300 |
| 29 Feb 2024 | 3.9100 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 8,400 |
| 28 Feb 2024 | 4.0000 | 4.2600 | 3.7500 | 3.7500 | 3.7500 | 16,900 |
| 27 Feb 2024 | 4.0200 | 4.3600 | 4.0000 | 4.0000 | 4.0000 | 30,100 |
| 26 Feb 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 72,400 |
| 23 Feb 2024 | 4.5100 | 4.7400 | 4.3300 | 4.3300 | 4.3300 | 5,700 |
| 22 Feb 2024 | 4.5040 | 4.8000 | 4.5040 | 4.8000 | 4.8000 | 4,900 |
| 21 Feb 2024 | 4.3600 | 4.8400 | 4.3400 | 4.7800 | 4.7800 | 10,500 |
| 20 Feb 2024 | 4.2700 | 4.8000 | 3.7000 | 4.8000 | 4.8000 | 25,400 |
| 16 Feb 2024 | 6.0000 | 6.0000 | 4.5400 | 4.8000 | 4.8000 | 357,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.