ChromaDex Corporation (CDXC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.55871886121 | 2.81 | 3.35 | 2.78 | 290095 | 3.12424858 | CS |
| 4 | 0.14 | 5.05415162455 | 2.77 | 3.35 | 2.405 | 318246 | 2.82010382 | CS |
| 12 | -0.86 | -22.8116710875 | 3.77 | 3.9799 | 2.305 | 298397 | 2.96486862 | CS |
| 26 | 1.41 | 94 | 1.5 | 4.65 | 1.46 | 303957 | 3.06490767 | CS |
| 52 | 1.24 | 74.251497006 | 1.67 | 4.65 | 1.25 | 192149 | 2.7218493 | CS |
| 156 | -6.13 | -67.8097345133 | 9.04 | 9.21 | 1.15 | 273769 | 2.99860767 | CS |
| 260 | -1.76 | -37.687366167 | 4.67 | 23.66 | 1.15 | 492103 | 8.31909003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 2.91 | -0.16 | -5.21 | 3.07 | 3.16 | 2.89 | 282143 |
| 1722033300 | 3.07 | -0.12 | -3.76 | 3.19 | 3.2799999 | 3.04 | 271010 |
| 1721946900 | 3.19 | -0.01 | -0.31 | 3.22 | 3.35 | 3.08 | 369881 |
| 1721860500 | 3.2 | 0.13 | 4.23 | 3.0001 | 3.3495 | 2.963 | 388245 |
| 1721774100 | 3.07 | 0.11 | 3.54 | 2.98 | 3.11 | 2.945 | 234089 |
| 1721687700 | 2.965 | 0.19 | 6.85 | 2.81 | 2.965 | 2.7799999 | 109180 |
| 1721428500 | 2.775 | 0.02 | 0.54 | 2.74 | 2.84 | 2.74 | 156953 |
| 1721342100 | 2.7599999 | -0.15 | -5.15 | 2.9 | 2.96 | 2.74 | 282553 |
| 1721255700 | 2.91 | -0.16 | -5.21 | 3 | 3.017 | 2.85 | 323344 |
| 1721169300 | 3.07 | 0.3 | 10.83 | 2.79 | 3.105 | 2.79 | 513937 |
| 1721082900 | 2.77 | 0.16 | 6.13 | 2.74 | 2.865 | 2.6801 | 359412 |
| 1720823700 | 2.61 | -0.27 | -9.38 | 2.89 | 3.08 | 2.52 | 708913 |
| 1720737300 | 2.88 | 0.25 | 9.51 | 2.7 | 2.92 | 2.68 | 325859 |
| 1720650900 | 2.63 | 0 | 0.00 | 2.6 | 2.67 | 2.56 | 146594 |
| 1720564500 | 2.63 | 0.11 | 4.37 | 2.54 | 2.66 | 2.48 | 371263 |
| 1720478100 | 2.52 | 0.01 | 0.40 | 2.57 | 2.62 | 2.4049999 | 360220 |
| 1720218900 | 2.5099999 | -0.03 | -1.18 | 2.494 | 2.55 | 2.4413999 | 253652 |
| 1720040640 | 2.54 | -0.04 | -1.55 | 2.58 | 2.62 | 2.5 | 133145 |
| 1719959700 | 2.58 | -0.11 | -4.09 | 2.68 | 2.71 | 2.55 | 233927 |
| 1719873300 | 2.69 | -0.04 | -1.47 | 2.77 | 2.7899 | 2.61 | 387694 |
| 1719614100 | 2.73 | 0.08 | 3.02 | 2.64 | 2.8 | 2.57 | 6312544 |
| 1719527700 | 2.65 | -0.02 | -0.75 | 2.64 | 2.85 | 2.52 | 472372 |
| 1719441300 | 2.67 | 0.23 | 9.43 | 2.43 | 2.69 | 2.305 | 398050 |
| 1719354900 | 2.44 | -0.11 | -4.31 | 2.5 | 2.68 | 2.42 | 427132 |
| 1719268500 | 2.55 | -0.18 | -6.59 | 2.75 | 2.8673 | 2.55 | 327869 |
| 1719009300 | 2.73 | 0.02 | 0.74 | 2.7 | 2.77 | 2.665 | 277067 |
| 1718922900 | 2.71 | -0.04 | -1.45 | 2.8 | 2.89 | 2.71 | 236821 |
| 1718750100 | 2.75 | -0.21 | -7.09 | 2.93 | 3.0299999 | 2.73 | 367615 |
| 1718663700 | 2.96 | -0.02 | -0.67 | 2.96 | 3.02 | 2.85 | 238956 |
| 1718404500 | 2.98 | -0.22 | -6.88 | 3.16 | 3.229 | 2.96 | 230230 |
| 1718318100 | 3.2 | 0.17 | 5.61 | 3.16 | 3.3376 | 3.13 | 349894 |
| 1718231700 | 3.0299999 | -0.07 | -2.10 | 3.11 | 3.19 | 2.975 | 207529 |
| 1718145300 | 3.095 | 0.02 | 0.49 | 3.08 | 3.2 | 3 | 301321 |
| 1718058900 | 3.08 | -0.12 | -3.75 | 3.32 | 3.3215 | 3.0299999 | 390829 |
| 1717799700 | 3.2 | 0.34 | 11.89 | 3.1347 | 3.49 | 3.13 | 1172652 |
| 1717713300 | 2.86 | 0 | 0.00 | 2.9 | 2.95 | 2.81 | 147696 |
| 1717626900 | 2.86 | 0.07 | 2.51 | 2.7799999 | 2.91 | 2.765 | 209742 |
| 1717540500 | 2.79 | -0.14 | -4.78 | 2.94 | 2.97 | 2.66 | 303480 |
| 1717454100 | 2.93 | 0.17 | 6.16 | 2.7599999 | 3.08 | 2.75 | 376697 |
| 1717194900 | 2.7599999 | -0.07 | -2.47 | 2.82 | 2.8845 | 2.7599999 | 161820 |
| 1717108500 | 2.83 | -0.04 | -1.39 | 2.91 | 2.93 | 2.75 | 174025 |
| 1717022100 | 2.87 | 0.1 | 3.61 | 2.7 | 2.89 | 2.7 | 181707 |
| 1716935700 | 2.77 | -0.35 | -11.22 | 3.11 | 3.1155 | 2.71 | 435541 |
| 1716590100 | 3.12 | -0.13 | -4.00 | 3.24 | 3.35 | 3.0616 | 198351 |
| 1716503700 | 3.25 | 0.08 | 2.52 | 3.19 | 3.3222 | 3.17 | 126691 |
| 1716417300 | 3.17 | 0.02 | 0.63 | 3.15 | 3.21 | 3.0099999 | 215987 |
| 1716330900 | 3.15 | -0.01 | -0.32 | 3.13 | 3.235 | 3.072 | 160917 |
| 1716244500 | 3.16 | -0.14 | -4.24 | 3.29 | 3.3857 | 2.85 | 368585 |
| 1715985300 | 3.3 | -0.18 | -5.17 | 3.5 | 3.54 | 3.25 | 258593 |
| 1715898900 | 3.48 | -0.15 | -4.13 | 3.62 | 3.68 | 3.45 | 195391 |
| 1715812500 | 3.63 | -0.03 | -0.82 | 3.65 | 3.7972 | 3.61 | 173914 |
| 1715726100 | 3.66 | 0.28 | 8.28 | 3.39 | 3.66 | 3.39 | 217328 |
| 1715639700 | 3.38 | -0.04 | -1.17 | 3.41 | 3.5 | 3.33 | 170679 |
| 1715380500 | 3.42 | -0.1 | -2.84 | 3.39 | 3.63 | 3.38 | 222238 |
| 1715294100 | 3.52 | -0.31 | -8.09 | 3.61 | 3.82 | 3.4 | 315059 |
| 1715207700 | 3.83 | 0.08 | 2.13 | 3.75 | 3.85 | 3.71 | 130087 |
| 1715121300 | 3.75 | -0.05 | -1.32 | 3.85 | 3.89 | 3.63 | 213152 |
| 1715034900 | 3.8 | 0.02 | 0.53 | 3.77 | 3.9799 | 3.74 | 240609 |
| 1714775700 | 3.78 | 0.02 | 0.53 | 3.8 | 3.92 | 3.71 | 122173 |
| 1714689300 | 3.76 | 0.1 | 2.73 | 3.69 | 3.85 | 3.62 | 154733 |
| 1714602900 | 3.66 | 0.12 | 3.39 | 3.53 | 3.68 | 3.42 | 140869 |
| 1714516500 | 3.54 | -0.02 | -0.56 | 3.53 | 3.64 | 3.4602 | 145634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
