Dark

CDXC
ChromaDex Corporation
stock NASDAQ

Inactive

Mar 18, 2025

7.87USD-0.882%(-0.07)541,871

Pre-market

0.00USD-100.000%(-7.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-18	7.9100	7.9200	7.7450	7.8700	-0.882%	541,871	0.000%
2025-03-17	7.8300	8.0000	7.6800	7.9400	+1.276%	662,722	-0.882%
2025-03-14	7.7600	7.9000	7.5800	7.8400	+1.554%	681,191	+0.383%
2025-03-13	7.7000	7.7800	7.3248	7.7200	-1.405%	614,904	+1.943%
2025-03-12	7.8700	8.0000	7.8130	7.8300	-0.886%	979,444	+0.511%
2025-03-11	7.8800	8.1900	7.6350	7.9000	+0.254%	1,331,842	-0.380%
2025-03-10	7.8000	8.0500	7.5800	7.8800	+2.338%	1,148,964	-0.127%
2025-03-07	7.7000	8.0000	7.3524	7.7000	+0.130%	1,083,167	+2.208%
2025-03-06	8.3900	8.5000	7.5500	7.6900	-10.058%	2,347,970	+2.341%
2025-03-05	6.7100	9.1800	6.6700	8.5500	+52.679%	18,695,793	-7.953%
2025-03-04	5.5400	5.7050	5.2650	5.6000	+1.818%	1,122,155	+40.536%
2025-03-03	5.6500	5.9200	5.4550	5.5000	-2.482%	667,482	+43.091%
2025-02-28	5.4300	5.6801	5.4300	5.6400	+3.676%	418,082	+39.539%
2025-02-27	5.6600	5.7000	5.4300	5.4400	-3.887%	398,412	+44.669%
2025-02-26	5.5000	5.7850	5.4400	5.6600	+4.044%	337,485	+39.046%
2025-02-25	5.4900	5.5240	5.3400	5.4400	-1.091%	318,591	+44.669%
2025-02-24	5.4300	5.5350	5.2500	5.5000	+1.476%	467,271	+43.091%
2025-02-21	5.7800	5.8000	5.4100	5.4200	-4.829%	440,271	+45.203%
2025-02-20	5.8600	5.8600	5.5500	5.6950	-2.483%	392,302	+38.191%
2025-02-19	5.9400	5.9400	5.6750	5.8400	-1.184%	703,471	+34.760%
2025-02-18	5.9700	6.0600	5.7900	5.9100	+0.681%	513,394	+33.164%
2025-02-14	5.6500	5.9550	5.6200	5.8700	+5.197%	539,681	+34.072%
2025-02-13	5.5200	5.6200	5.4300	5.5800	+1.825%	297,001	+41.039%
2025-02-12	5.4400	5.5550	5.3800	5.4800	-0.364%	305,316	+43.613%
2025-02-11	5.5100	5.5600	5.4800	5.5000	-1.786%	235,636	+43.091%
2025-02-10	5.5500	5.6200	5.4600	5.6000	+1.449%	300,461	+40.536%
2025-02-07	5.6600	5.6950	5.5050	5.5200	-2.988%	221,956	+42.572%
2025-02-06	5.6900	5.7700	5.6350	5.6900	0.000%	278,800	+38.313%
2025-02-05	5.5400	5.8000	5.5100	5.6900	+3.361%	254,612	+38.313%
2025-02-04	5.4800	5.5900	5.4500	5.5050	+0.273%	257,926	+42.961%
2025-02-03	5.5000	5.6652	5.4500	5.4900	-2.487%	333,577	+43.352%
2025-01-31	5.8800	5.9644	5.6200	5.6300	-4.252%	321,256	+39.787%
2025-01-30	5.9500	6.0499	5.7180	5.8800	-0.339%	247,455	+33.844%
2025-01-29	5.8900	6.0799	5.8100	5.9000	+0.855%	229,607	+33.390%
2025-01-28	5.8000	5.8700	5.6500	5.8500	+0.688%	204,449	+34.530%
2025-01-27	5.8700	5.9600	5.6000	5.8100	-2.353%	339,322	+35.456%
2025-01-24	5.9400	6.0900	5.8700	5.9500	-0.502%	205,326	+32.269%
2025-01-23	5.8500	6.0300	5.7800	5.9800	+1.014%	307,755	+31.605%
2025-01-22	6.1200	6.1300	5.7900	5.9200	-2.791%	346,156	+32.939%
2025-01-21	6.0600	6.2500	6.0100	6.0900	+2.525%	403,383	+29.228%
2025-01-17	5.6900	6.0300	5.6500	5.9400	+5.133%	352,976	+32.492%
2025-01-16	5.8200	5.8200	5.5600	5.6500	-2.080%	407,749	+39.292%
2025-01-15	5.5500	5.7900	5.4700	5.7700	+6.164%	460,421	+36.395%
2025-01-14	5.3400	5.4400	5.2397	5.4350	+3.327%	312,096	+44.802%
2025-01-13	5.2300	5.5200	5.1700	5.2600	-0.190%	546,621	+49.620%
2025-01-10	5.3900	5.4350	5.2542	5.2700	-3.303%	298,508	+49.336%
2025-01-08	5.3200	5.4780	5.2801	5.4500	+0.926%	231,060	+44.404%
2025-01-07	5.3800	5.4100	5.1600	5.4000	+0.372%	382,271	+45.741%
2025-01-06	5.6000	5.6400	5.3300	5.3800	-2.359%	420,997	+46.283%
2025-01-03	5.4700	5.6760	5.4400	5.5100	+0.547%	326,303	+42.831%
2025-01-02	5.4100	5.5300	5.3001	5.4800	+3.299%	457,512	+43.613%
2024-12-31	5.4600	5.5550	5.2600	5.3050	-2.661%	252,514	+48.351%
2024-12-30	5.4500	5.5500	5.3400	5.4500	-1.268%	403,565	+44.404%
2024-12-27	5.5500	5.6450	5.4374	5.5200	-1.604%	279,362	+42.572%
2024-12-26	5.4000	5.7600	5.3800	5.6100	+3.125%	412,094	+40.285%
2024-12-24	5.3100	5.4600	5.2100	5.4400	+2.642%	196,612	+44.669%
2024-12-23	5.4600	5.5100	5.2500	5.3000	-3.461%	511,946	+48.491%
2024-12-20	5.3100	5.5500	5.2500	5.4900	+1.479%	1,146,916	+43.352%
2024-12-19	5.7600	5.8500	5.4000	5.4100	-5.088%	953,040	+45.471%
2024-12-18	6.0050	6.0500	5.6150	5.7000	-5.000%	640,859	+38.070%
2024-12-17	6.1400	6.1400	5.8700	6.0000	-2.439%	652,263	+31.167%
2024-12-16	6.1000	6.2300	6.0400	6.1500	+0.490%	635,942	+27.967%
2024-12-13	6.3000	6.4000	6.1000	6.1200	-4.075%	681,049	+28.595%
2024-12-12	6.4000	6.6399	6.3400	6.3800	-1.085%	488,484	+23.354%
2024-12-11	6.7600	6.8100	6.4500	6.4500	-3.875%	516,757	+22.016%
2024-12-10	6.5900	6.8200	6.5600	6.7100	+1.667%	523,676	+17.288%
2024-12-09	6.6800	7.0000	6.5450	6.6000	-1.786%	577,581	+19.242%
2024-12-06	7.0500	7.0500	6.6000	6.7200	+0.901%	631,904	+17.113%
2024-12-05	7.4500	7.4900	6.6250	6.6600	-11.554%	1,394,602	+18.168%
2024-12-04	7.5800	7.7860	7.4600	7.5300	-1.051%	567,485	+4.515%
2024-12-03	7.4400	7.7280	7.4100	7.6100	+0.661%	597,395	+3.417%
2024-12-02	7.7600	7.8300	7.5500	7.5600	-2.073%	715,014	+4.101%
2024-11-29	7.5956	7.9738	7.5956	7.7200	+1.047%	480,788	+1.943%
2024-11-27	7.6200	7.8900	7.4050	7.6400	+0.659%	664,845	+3.010%
2024-11-26	7.3000	7.7497	7.1501	7.5900	+1.743%	1,027,544	+3.689%
2024-11-25	7.5000	7.5150	7.3040	7.4600	+0.269%	866,345	+5.496%
2024-11-22	7.5000	7.5200	7.0900	7.4400	-2.490%	1,088,837	+5.780%
2024-11-21	7.5600	7.8500	7.3700	7.6300	+1.733%	1,009,110	+3.145%
2024-11-20	7.5200	7.6100	7.2600	7.5000	-0.266%	575,704	+4.933%
2024-11-19	7.2300	7.6700	7.0900	7.5200	+3.439%	1,163,173	+4.654%
2024-11-18	6.9600	7.3858	6.8500	7.2700	+6.598%	1,433,023	+8.253%
2024-11-15	7.0300	7.1306	6.8000	6.8200	-5.278%	1,023,629	+15.396%
2024-11-14	7.0400	7.4200	6.8200	7.2000	+2.710%	824,779	+9.306%
2024-11-13	7.3500	7.5400	6.9700	7.0100	-3.310%	1,262,905	+12.268%
2024-11-12	7.0300	7.5800	7.0200	7.2500	+3.424%	2,134,845	+8.552%
2024-11-11	6.4900	7.0225	6.2200	7.0100	+7.846%	1,266,677	+12.268%
2024-11-08	6.6800	6.7900	6.3800	6.5000	-3.988%	976,601	+21.077%
2024-11-07	6.9800	7.0300	6.7100	6.7700	-3.147%	987,535	+16.248%
2024-11-06	6.4400	7.0800	6.1257	6.9900	+14.403%	1,897,025	+12.589%
2024-11-05	5.7100	6.3800	5.5400	6.1100	+6.446%	2,129,883	+28.805%
2024-11-04	5.7200	6.1800	5.3600	5.7400	-2.048%	3,907,002	+37.108%
2024-11-01	4.1200	5.9800	3.8300	5.8600	+67.908%	37,875,761	+34.300%
2024-10-31	3.5700	3.6200	3.4900	3.4900	-2.514%	637,349	+125.501%
2024-10-30	3.6400	3.6800	3.4900	3.5800	-1.105%	318,798	+119.832%
2024-10-29	3.6700	3.6700	3.5500	3.6200	-1.362%	97,626	+117.403%
2024-10-28	3.5100	3.7400	3.5100	3.6700	+5.764%	248,945	+114.441%
2024-10-25	3.4500	3.5900	3.4500	3.4700	+1.166%	205,605	+126.801%
2024-10-24	3.4700	3.5300	3.4200	3.4300	-0.867%	200,017	+129.446%
2024-10-23	3.4600	3.4700	3.3900	3.4600	-0.860%	182,678	+127.457%
2024-10-22	3.4800	3.5400	3.4200	3.4900	+0.867%	160,810	+125.501%
2024-10-21	3.5000	3.5000	3.4250	3.4600	-1.143%	118,190	+127.457%
2024-10-18	3.4300	3.5300	3.4100	3.5000	+1.744%	158,957	+124.857%
2024-10-17	3.5600	3.5600	3.4200	3.4400	-3.371%	194,766	+128.779%
2024-10-16	3.3600	3.5800	3.2800	3.5600	+6.269%	389,338	+121.067%
2024-10-15	3.3900	3.4300	3.2800	3.3500	-1.760%	548,117	+134.925%
2024-10-14	3.5400	3.6200	3.4100	3.4100	-3.944%	242,858	+130.792%
2024-10-11	3.4400	3.5691	3.4300	3.5500	+3.198%	228,596	+121.690%
2024-10-10	3.2500	3.4700	3.1800	3.4400	+5.846%	328,887	+128.779%
2024-10-09	3.2500	3.3700	3.1800	3.2500	-0.612%	283,429	+142.154%
2024-10-08	3.2900	3.3100	3.2300	3.2700	-1.506%	242,004	+140.673%
2024-10-07	3.3900	3.3900	3.2600	3.3200	-1.775%	301,694	+137.048%
2024-10-04	3.5100	3.5350	3.3800	3.3800	-2.594%	167,473	+132.840%
2024-10-03	3.4300	3.6246	3.4200	3.4700	0.000%	192,869	+126.801%
2024-10-02	3.5100	3.5300	3.4200	3.4700	-2.528%	201,186	+126.801%
2024-10-01	3.6600	3.6600	3.5000	3.5600	-2.466%	230,674	+121.067%
2024-09-30	3.7400	3.8000	3.6200	3.6500	-3.947%	343,812	+115.616%
2024-09-27	3.8500	3.8900	3.7300	3.8000	+0.529%	172,842	+107.105%
2024-09-26	3.8500	3.8650	3.7250	3.7800	0.000%	240,508	+108.201%
2024-09-25	3.7900	3.8650	3.7200	3.7800	0.000%	169,606	+108.201%
2024-09-24	3.7600	3.8000	3.6300	3.7800	+1.070%	281,085	+108.201%
2024-09-23	3.6400	3.8600	3.5100	3.7400	+3.030%	335,967	+110.428%
2024-09-20	3.7200	3.7900	3.4700	3.6300	-1.892%	592,654	+116.804%
2024-09-19	3.6700	3.7449	3.5950	3.7000	+4.225%	284,248	+112.703%
2024-09-18	3.4400	3.6500	3.3000	3.5500	+4.106%	345,610	+121.690%
2024-09-17	3.4700	3.5350	3.3300	3.4100	-0.292%	403,520	+130.792%
2024-09-16	3.5500	3.6169	3.4100	3.4200	-3.662%	195,253	+130.117%
2024-09-13	3.5000	3.6600	3.5000	3.5500	+1.429%	249,079	+121.690%
2024-09-12	3.3600	3.5400	3.3250	3.5000	+5.422%	130,758	+124.857%
2024-09-11	3.2300	3.3600	3.1600	3.3200	+0.302%	374,579	+137.048%
2024-09-10	3.3800	3.4800	3.2750	3.3100	-1.780%	218,237	+137.764%
2024-09-09	3.3600	3.4600	3.3200	3.3700	+1.201%	254,241	+133.531%
2024-09-06	3.2600	3.3550	3.1300	3.3300	+2.147%	248,127	+136.336%
2024-09-05	3.1800	3.3000	3.1350	3.2600	+2.516%	157,634	+141.411%
2024-09-04	3.2500	3.3200	3.1000	3.1800	-3.049%	226,911	+147.484%
2024-09-03	3.4700	3.4700	3.2701	3.2800	-4.928%	147,476	+139.939%
2024-08-30	3.3600	3.4700	3.3200	3.4500	+2.679%	198,428	+128.116%
2024-08-29	3.4000	3.4700	3.3300	3.3600	-0.297%	233,452	+134.226%
2024-08-28	3.4900	3.5000	3.2700	3.3700	-3.438%	254,179	+133.531%
2024-08-27	3.5000	3.5600	3.4100	3.4900	-0.286%	163,123	+125.501%
2024-08-26	3.5200	3.6500	3.4800	3.5000	-0.285%	472,814	+124.857%
2024-08-23	3.3100	3.6650	3.3100	3.5100	+6.687%	445,595	+124.217%
2024-08-22	3.4400	3.4806	3.2600	3.2900	-4.499%	225,367	+139.210%
2024-08-21	3.3900	3.5200	3.3400	3.4450	+3.144%	186,490	+128.447%
2024-08-20	3.2500	3.3900	3.2500	3.3400	+2.141%	202,302	+135.629%
2024-08-19	3.3500	3.3600	3.2600	3.2700	-2.096%	318,623	+140.673%
2024-08-16	3.3100	3.3500	3.1500	3.3400	+1.366%	307,496	+135.629%
2024-08-15	3.0500	3.3299	3.0150	3.2950	+9.106%	413,977	+138.847%
2024-08-14	3.0200	3.0350	2.9400	3.0200	-0.658%	114,360	+160.596%
2024-08-13	2.8400	3.0823	2.8100	3.0400	+7.993%	289,796	+158.882%
2024-08-12	2.7800	2.8500	2.6986	2.8150	+2.364%	250,703	+179.574%
2024-08-09	2.9500	2.9500	2.6900	2.7500	-4.514%	288,186	+186.182%
2024-08-08	2.9500	2.9700	2.6300	2.8800	+9.506%	301,169	+173.264%
2024-08-07	2.9000	2.9200	2.6200	2.6300	-6.738%	187,884	+199.240%
2024-08-06	2.6900	2.8700	2.6800	2.8200	+4.833%	174,885	+179.078%
2024-08-05	2.5800	2.7000	2.5300	2.6900	-2.888%	293,480	+192.565%
2024-08-02	2.7100	2.7700	2.5450	2.7700	+1.095%	286,029	+184.116%
2024-08-01	2.9900	3.0200	2.7000	2.7400	-8.361%	328,753	+187.226%
2024-07-31	3.0400	3.0450	2.9500	2.9900	0.000%	155,062	+163.211%
2024-07-30	2.9000	3.0200	2.8300	2.9900	+2.749%	192,259	+163.211%
2024-07-29	3.0700	3.1600	2.8900	2.9100	-5.212%	274,085	+170.447%
2024-07-26	3.1900	3.2800	3.0400	3.0700	-3.762%	267,003	+156.352%
2024-07-25	3.2200	3.3500	3.0800	3.1900	-0.313%	365,860	+146.708%
2024-07-24	3.0500	3.3495	2.9630	3.2000	+4.235%	386,691	+145.938%
2024-07-23	2.9800	3.1100	2.9450	3.0700	+3.367%	228,736	+156.352%
2024-07-22	2.8100	2.9900	2.7800	2.9700	+7.027%	166,870	+164.983%
2024-07-19	2.7900	2.8400	2.7400	2.7750	+0.543%	165,651	+183.604%
2024-07-18	2.9000	2.9600	2.7400	2.7600	-5.155%	278,807	+185.145%
2024-07-17	3.0200	3.0200	2.8500	2.9100	-5.212%	339,175	+170.447%
2024-07-16	2.7900	3.1050	2.7900	3.0700	+10.830%	509,886	+156.352%
2024-07-15	2.7400	2.8650	2.6801	2.7700	+6.130%	344,654	+184.116%
2024-07-12	2.9000	3.0800	2.5200	2.6100	-9.375%	708,914	+201.533%
2024-07-11	2.6500	2.9200	2.6500	2.8800	+9.506%	323,833	+173.264%
2024-07-10	2.6000	2.6700	2.5600	2.6300	0.000%	145,264	+199.240%
2024-07-09	2.5400	2.6600	2.4800	2.6300	+4.781%	370,978	+199.240%
2024-07-08	2.5700	2.6200	2.4050	2.5100	0.000%	328,895	+213.546%
2024-07-05	2.4940	2.5500	2.4414	2.5100	-1.181%	251,683	+213.546%
2024-07-03	2.5700	2.6200	2.5000	2.5400	-1.550%	133,145	+209.843%
2024-07-02	2.6800	2.7100	2.5500	2.5800	-4.089%	232,973	+205.039%
2024-07-01	2.7700	2.7899	2.6100	2.6900	-1.465%	339,652	+192.565%
2024-06-28	2.6400	2.8000	2.5700	2.7300	+3.019%	6,310,694	+188.278%
2024-06-27	2.6400	2.8500	2.5200	2.6500	-0.749%	472,172	+196.981%
2024-06-26	2.4300	2.6900	2.3050	2.6700	+9.426%	398,054	+194.757%
2024-06-25	2.5000	2.6800	2.4200	2.4400	-4.314%	427,137	+222.541%
2024-06-24	2.7500	2.8673	2.5500	2.5500	-6.593%	328,374	+208.627%
2024-06-21	2.7000	2.7700	2.6650	2.7300	+0.738%	275,867	+188.278%
2024-06-20	2.8000	2.8900	2.7100	2.7100	-1.455%	236,565	+190.406%
2024-06-18	2.9300	3.0300	2.7300	2.7500	-7.095%	367,660	+186.182%
2024-06-17	2.9600	3.0200	2.8500	2.9600	-0.671%	238,991	+165.878%
2024-06-14	3.1600	3.2290	2.9600	2.9800	-6.875%	230,230	+164.094%
2024-06-13	3.1600	3.3376	3.1300	3.2000	+5.611%	349,894	+145.938%
2024-06-12	3.1100	3.1900	2.9750	3.0300	-1.623%	209,099	+159.736%
2024-06-11	3.0800	3.2000	3.0000	3.0800	0.000%	301,329	+155.519%
2024-06-10	3.3200	3.3215	3.0300	3.0800	-3.750%	392,386	+155.519%
2024-06-07	3.1000	3.4900	3.0900	3.2000	+11.888%	1,227,837	+145.938%
2024-06-06	2.9000	2.9500	2.8100	2.8600	0.000%	147,698	+175.175%
2024-06-05	2.7800	2.9100	2.7650	2.8600	+2.509%	209,857	+175.175%
2024-06-04	2.9400	2.9700	2.6600	2.7900	-4.778%	303,480	+182.079%
2024-06-03	2.7600	3.0800	2.7500	2.9300	+6.159%	376,727	+168.601%
2024-05-31	2.8200	2.8845	2.7600	2.7600	-2.473%	161,819	+185.145%
2024-05-30	2.9100	2.9300	2.7500	2.8300	-1.394%	174,025	+178.092%
2024-05-29	2.7000	2.8900	2.7000	2.8700	+3.610%	182,075	+174.216%
2024-05-28	3.1100	3.1155	2.7100	2.7700	-11.218%	475,324	+184.116%
2024-05-24	3.2400	3.3500	3.0616	3.1200	-4.000%	198,351	+152.244%
2024-05-23	3.1900	3.3222	3.1500	3.2500	+2.524%	136,137	+142.154%
2024-05-22	3.1500	3.2100	3.0100	3.1700	+0.316%	216,067	+148.265%
2024-05-21	3.1300	3.2350	3.0720	3.1600	0.000%	160,917	+149.051%
2024-05-20	3.2900	3.3857	2.8500	3.1600	-4.242%	368,691	+149.051%
2024-05-17	3.5000	3.5400	3.2500	3.3000	-5.172%	258,676	+138.485%
2024-05-16	3.6200	3.6800	3.4500	3.4800	-4.132%	195,391	+126.149%
2024-05-15	3.6500	3.7972	3.6100	3.6300	-0.820%	173,914	+116.804%
2024-05-14	3.3900	3.6600	3.3900	3.6600	+8.284%	217,329	+115.027%
2024-05-13	3.4100	3.5000	3.3300	3.3800	-1.170%	170,679	+132.840%
2024-05-10	3.3900	3.6300	3.3800	3.4200	-2.841%	222,238	+130.117%
2024-05-09	3.6100	3.8200	3.4000	3.5200	-8.094%	315,059	+123.580%
2024-05-08	3.7500	3.8500	3.7100	3.8300	+2.133%	130,102	+105.483%
2024-05-07	3.8500	3.8900	3.6300	3.7500	-1.316%	213,213	+109.867%
2024-05-06	3.7700	3.9799	3.7400	3.8000	+0.529%	240,609	+107.105%
2024-05-03	3.8000	3.9200	3.7100	3.7800	+0.532%	122,188	+108.201%
2024-05-02	3.6900	3.8500	3.6200	3.7600	+2.732%	154,737	+109.309%
2024-05-01	3.5300	3.6800	3.4200	3.6600	+3.390%	140,869	+115.027%
2024-04-30	3.5300	3.6400	3.4602	3.5400	-0.562%	145,684	+122.316%
2024-04-29	3.4400	3.6200	3.4000	3.5600	+3.488%	159,589	+121.067%
2024-04-26	3.3800	3.5200	3.3800	3.4400	+1.475%	180,257	+128.779%
2024-04-25	3.4400	3.5100	3.3600	3.3900	-0.294%	193,155	+132.153%
2024-04-24	3.4700	3.6500	3.3700	3.4000	0.000%	179,658	+131.471%
2024-04-23	2.9500	3.4400	2.9400	3.4000	+15.254%	461,357	+131.471%
2024-04-22	3.4100	3.7200	2.8900	2.9500	-20.054%	878,373	+166.780%
2024-04-19	3.7800	3.9000	3.6100	3.6900	-2.639%	309,514	+113.279%
2024-04-18	3.9900	4.0055	3.7700	3.7900	-4.534%	199,416	+107.652%
2024-04-17	4.0000	4.1800	3.9200	3.9700	+0.761%	296,676	+98.237%
2024-04-16	3.8700	4.0600	3.8234	3.9400	+0.254%	250,565	+99.746%
2024-04-15	3.8300	3.9800	3.7500	3.9300	+2.078%	232,922	+100.254%
2024-04-12	4.0200	4.1900	3.6200	3.8500	-5.868%	438,863	+104.416%
2024-04-11	3.9900	4.0900	3.8100	4.0900	+4.337%	270,817	+92.421%
2024-04-10	3.9900	4.0400	3.7100	3.9200	-1.508%	287,306	+100.765%
2024-04-09	4.2900	4.3099	3.9100	3.9800	-5.463%	451,805	+97.739%
2024-04-08	4.0600	4.3650	4.0600	4.2100	+4.726%	302,834	+86.936%
2024-04-05	4.3300	4.6500	3.8800	4.0200	-6.944%	689,031	+95.771%
2024-04-04	3.9500	4.4700	3.8600	4.3200	+9.367%	917,478	+82.176%
2024-04-03	3.7000	3.9500	3.6121	3.9500	+10.028%	349,804	+99.241%
2024-04-02	3.6600	3.9000	3.5600	3.5900	-0.554%	365,549	+119.220%
2024-04-01	3.4600	3.6300	3.2200	3.6100	+3.736%	345,208	+118.006%
2024-03-28	3.6100	3.7700	3.1700	3.4800	-5.177%	489,656	+126.149%
2024-03-27	3.8700	3.9500	3.5500	3.6700	-4.427%	434,070	+114.441%
2024-03-26	3.8100	4.0400	3.4200	3.8400	+1.319%	628,614	+104.948%
2024-03-25	3.6100	4.0598	3.5700	3.7900	+6.461%	894,476	+107.652%
2024-03-22	3.2300	3.5900	3.0400	3.5600	+11.250%	620,436	+121.067%
2024-03-21	2.9900	3.2400	2.9500	3.2000	+4.575%	519,492	+145.938%
2024-03-20	2.6500	3.0700	2.3500	3.0600	+12.915%	1,233,671	+157.190%
2024-03-19	3.1700	3.2000	2.6000	2.7100	-9.365%	1,029,510	+190.406%
2024-03-18	2.4500	3.5800	2.4500	2.9900	+24.583%	2,302,407	+163.211%
2024-03-15	2.0700	2.4000	2.0201	2.4000	+17.073%	587,795	+227.917%
2024-03-14	2.1300	2.1400	1.9800	2.0500	-2.381%	244,768	+283.902%
2024-03-13	1.9800	2.1800	1.9800	2.1000	+7.692%	512,865	+274.762%
2024-03-12	1.7700	1.9800	1.7700	1.9500	+11.429%	296,400	+303.590%
2024-03-11	1.7400	1.8000	1.7150	1.7500	+1.744%	277,863	+349.714%
2024-03-08	1.6200	1.7200	1.6100	1.7200	+7.500%	155,465	+357.558%
2024-03-07	1.7500	1.7500	1.5700	1.6000	-8.046%	231,363	+391.875%
2024-03-06	1.7300	1.7500	1.6750	1.7400	+0.578%	170,677	+352.299%
2024-03-05	1.6800	1.7698	1.6512	1.7300	+4.217%	237,525	+354.913%
2024-03-04	1.6600	1.7500	1.6000	1.6600	+3.106%	103,115	+374.096%
2024-03-01	1.6900	1.6900	1.6100	1.6100	-3.593%	37,452	+388.820%
2024-02-29	1.7100	1.7400	1.6500	1.6700	-2.907%	77,784	+371.257%
2024-02-28	1.7400	1.7437	1.6700	1.7200	-0.578%	86,489	+357.558%
2024-02-27	1.6700	1.7800	1.6700	1.7300	+4.848%	216,524	+354.913%
2024-02-26	1.5100	1.6600	1.5100	1.6500	+8.553%	124,312	+376.970%
2024-02-23	1.5400	1.5400	1.4800	1.5200	0.000%	107,703	+417.763%
2024-02-22	1.5200	1.5750	1.4800	1.5200	0.000%	109,670	+417.763%
2024-02-21	1.5600	1.6000	1.5200	1.5200	-4.403%	42,479	+417.763%
2024-02-20	1.6100	1.6200	1.5606	1.5900	-1.852%	37,106	+394.969%
2024-02-16	1.5900	1.6400	1.5900	1.6200	0.000%	62,966	+385.802%
2024-02-15	1.6400	1.6400	1.6100	1.6200	-0.613%	73,314	+385.802%
2024-02-14	1.6000	1.6400	1.6000	1.6300	+1.875%	48,052	+382.822%
2024-02-13	1.5000	1.6400	1.5000	1.6000	+2.564%	125,874	+391.875%
2024-02-12	1.4600	1.6000	1.4600	1.5600	+1.961%	141,344	+404.487%
2024-02-09	1.5500	1.5500	1.5150	1.5300	+0.658%	20,114	+414.379%
2024-02-08	1.5300	1.5500	1.4600	1.5200	-1.299%	36,310	+417.763%
2024-02-07	1.5600	1.5600	1.5200	1.5400	+1.316%	18,118	+411.039%
2024-02-06	1.5400	1.5700	1.5000	1.5200	-1.935%	73,545	+417.763%
2024-02-05	1.4900	1.5700	1.4900	1.5500	+1.974%	53,557	+407.742%
2024-02-02	1.5000	1.5500	1.5000	1.5200	+0.662%	65,006	+417.763%
2024-02-01	1.4600	1.5100	1.4600	1.5100	+3.425%	36,688	+421.192%
2024-01-31	1.4900	1.4900	1.4600	1.4600	-3.947%	38,228	+439.041%
2024-01-30	1.5500	1.5500	1.4800	1.5200	-1.935%	27,284	+417.763%
2024-01-29	1.5000	1.5500	1.4905	1.5500	+1.307%	63,842	+407.742%
2024-01-26	1.4900	1.5491	1.4880	1.5300	+4.082%	98,457	+414.379%
2024-01-25	1.4600	1.4900	1.4500	1.4700	+0.685%	30,581	+435.374%
2024-01-24	1.3800	1.4700	1.3620	1.4600	+7.353%	45,326	+439.041%
2024-01-23	1.3600	1.4000	1.3600	1.3600	-0.730%	27,669	+478.676%
2024-01-22	1.4000	1.4000	1.3600	1.3700	-2.143%	142,463	+474.453%
2024-01-19	1.4400	1.4400	1.3800	1.4000	-2.098%	47,891	+462.143%
2024-01-18	1.4500	1.4500	1.4016	1.4300	0.000%	21,535	+450.350%
2024-01-17	1.4100	1.4400	1.3984	1.4300	+0.704%	36,630	+450.350%
2024-01-16	1.4300	1.4700	1.4068	1.4200	-2.069%	32,496	+454.225%
2024-01-12	1.4700	1.5000	1.4500	1.4500	-1.695%	14,309	+442.759%
2024-01-11	1.5000	1.5000	1.4600	1.4750	-1.667%	40,619	+433.559%
2024-01-10	1.4800	1.5000	1.4700	1.5000	+1.351%	33,619	+424.667%
2024-01-09	1.4200	1.4900	1.4200	1.4800	+2.778%	17,063	+431.757%
2024-01-08	1.4800	1.4900	1.4200	1.4400	-1.370%	105,741	+446.528%
2024-01-05	1.5000	1.5000	1.4600	1.4600	-1.351%	71,169	+439.041%
2024-01-04	1.4800	1.5000	1.4612	1.4800	-0.671%	16,168	+431.757%
2024-01-03	1.3900	1.5000	1.3800	1.4900	+4.196%	61,777	+428.188%
2024-01-02	1.4200	1.4300	1.3900	1.4300	0.000%	86,637	+450.350%
2023-12-29	1.4800	1.4800	1.4207	1.4300	-3.378%	70,965	+450.350%
2023-12-28	1.4500	1.5000	1.4100	1.4800	+2.069%	76,784	+431.757%
2023-12-27	1.4500	1.4700	1.4436	1.4500	-0.685%	111,500	+442.759%
2023-12-26	1.4300	1.4600	1.4153	1.4600	+0.690%	55,480	+439.041%
2023-12-22	1.4500	1.4500	1.4100	1.4500	0.000%	79,245	+442.759%
2023-12-21	1.4500	1.4500	1.4125	1.4500	+1.399%	26,284	+442.759%
2023-12-20	1.4000	1.4300	1.4000	1.4300	+2.143%	98,152	+450.350%
2023-12-19	1.3650	1.4200	1.3600	1.4000	+1.449%	112,496	+462.143%
2023-12-18	1.3700	1.4000	1.3406	1.3800	0.000%	88,955	+470.290%
2023-12-15	1.3500	1.3976	1.3400	1.3800	+1.471%	152,743	+470.290%
2023-12-14	1.3700	1.3700	1.3207	1.3600	+1.493%	149,057	+478.676%
2023-12-13	1.3700	1.3712	1.3200	1.3400	0.000%	131,355	+487.313%
2023-12-12	1.3400	1.3500	1.3300	1.3400	-0.741%	64,359	+487.313%
2023-12-11	1.3900	1.3900	1.3400	1.3500	+0.746%	52,381	+482.963%
2023-12-08	1.4014	1.4098	1.3303	1.3400	-3.597%	85,643	+487.313%
2023-12-07	1.4130	1.4200	1.3900	1.3900	-0.714%	44,943	+466.187%
2023-12-06	1.4200	1.4350	1.3900	1.4000	-2.098%	41,890	+462.143%
2023-12-05	1.4000	1.4600	1.3800	1.4300	+2.143%	130,837	+450.350%
2023-12-04	1.4300	1.4300	1.3700	1.4000	-0.709%	66,827	+462.143%
2023-12-01	1.3800	1.4500	1.3610	1.4100	+1.439%	110,984	+458.156%
2023-11-30	1.3900	1.4200	1.3500	1.3900	+4.511%	100,664	+466.187%
2023-11-29	1.4394	1.4400	1.3200	1.3300	-6.993%	144,902	+491.729%
2023-11-28	1.4300	1.4616	1.3500	1.4300	-0.694%	110,160	+450.350%
2023-11-27	1.5300	1.5400	1.4400	1.4400	-5.882%	54,598	+446.528%
2023-11-24	1.4200	1.5400	1.4200	1.5300	+5.517%	24,526	+414.379%
2023-11-22	1.4700	1.4820	1.4200	1.4500	+0.694%	61,801	+442.759%
2023-11-21	1.4600	1.4612	1.4200	1.4400	-0.690%	38,750	+446.528%
2023-11-20	1.4300	1.4600	1.4000	1.4500	+1.399%	24,726	+442.759%
2023-11-17	1.4400	1.4700	1.4000	1.4300	-2.055%	27,615	+450.350%
2023-11-16	1.5700	1.5700	1.4100	1.4600	-2.667%	37,682	+439.041%
2023-11-15	1.3900	1.5400	1.3900	1.5000	+9.489%	123,685	+424.667%
2023-11-14	1.4200	1.4200	1.3501	1.3700	+0.735%	32,830	+474.453%
2023-11-13	1.3700	1.3700	1.3400	1.3600	-0.730%	66,539	+478.676%
2023-11-10	1.4500	1.4500	1.3700	1.3700	-3.521%	65,631	+474.453%
2023-11-09	1.6000	1.6000	1.3901	1.4200	-11.250%	150,377	+454.225%
2023-11-08	1.5600	1.6400	1.5400	1.6000	+4.575%	217,974	+391.875%
2023-11-07	1.5400	1.5400	1.5100	1.5300	+1.325%	99,721	+414.379%
2023-11-06	1.4800	1.5485	1.4800	1.5100	+2.027%	40,045	+421.192%
2023-11-03	1.4100	1.5500	1.3950	1.4800	+4.965%	84,782	+431.757%
2023-11-02	1.3300	1.4100	1.3300	1.4100	+6.015%	25,354	+458.156%
2023-11-01	1.3200	1.3300	1.2801	1.3300	+0.758%	45,249	+491.729%
2023-10-31	1.3100	1.3200	1.2901	1.3200	0.000%	31,363	+496.212%
2023-10-30	1.3201	1.3201	1.3000	1.3200	0.000%	31,237	+496.212%
2023-10-27	1.3400	1.3400	1.3000	1.3200	0.000%	29,567	+496.212%
2023-10-26	1.3000	1.3200	1.3000	1.3200	+3.125%	18,337	+496.212%
2023-10-25	1.2800	1.3200	1.2800	1.2800	-2.290%	27,765	+514.844%
2023-10-24	1.2700	1.3200	1.2700	1.3100	+1.550%	47,270	+500.763%
2023-10-23	1.2900	1.2900	1.2500	1.2900	0.000%	57,601	+510.078%
2023-10-20	1.2700	1.3000	1.2700	1.2900	0.000%	72,151	+510.078%
2023-10-19	1.2900	1.3000	1.2800	1.2900	-0.386%	61,933	+510.078%
2023-10-18	1.3100	1.3100	1.2900	1.2950	-0.385%	18,836	+507.722%
2023-10-17	1.3000	1.3400	1.3000	1.3000	0.000%	79,478	+505.385%
2023-10-16	1.3600	1.3600	1.2900	1.3000	-0.763%	62,597	+505.385%
2023-10-13	1.3300	1.3500	1.3000	1.3100	-0.758%	33,868	+500.763%
2023-10-12	1.3600	1.3665	1.3000	1.3200	-2.222%	88,277	+496.212%
2023-10-11	1.3800	1.4000	1.3500	1.3500	-2.174%	95,053	+482.963%
2023-10-10	1.4000	1.4000	1.3500	1.3800	0.000%	68,465	+470.290%
2023-10-09	1.4500	1.4500	1.3501	1.3800	-4.167%	65,414	+470.290%
2023-10-06	1.4000	1.4400	1.4000	1.4400	+4.348%	70,566	+446.528%
2023-10-05	1.3800	1.4500	1.3800	1.3800	0.000%	80,975	+470.290%
2023-10-04	1.4500	1.4700	1.3700	1.3800	-4.167%	70,242	+470.290%
2023-10-03	1.4600	1.4700	1.4100	1.4400	-1.370%	107,869	+446.528%
2023-10-02	1.4374	1.4800	1.4200	1.4600	0.000%	78,880	+439.041%
2023-09-29	1.4000	1.4800	1.3900	1.4600	+3.546%	210,570	+439.041%
2023-09-28	1.4500	1.4600	1.3800	1.4100	-2.759%	95,487	+458.156%
2023-09-27	1.4300	1.4600	1.4000	1.4500	+1.399%	125,616	+442.759%
2023-09-26	1.3600	1.4300	1.3301	1.4300	+5.147%	250,117	+450.350%

document.getElementById("GMRZS2").onerror = function(){this.style.display='none';}; .dark-mode .Zpc4nM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zpc4nM{ color: #333333; background-color: white; border: 2px solid #333333; }CDXCChromaDex Corporationstock NASDAQ

CDXC
ChromaDex Corporation
stock NASDAQ