ChromaDex Corporation (CDXC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 7.25952813067 | 5.51 | 5.955 | 5.38 | 335411 | 5.65534851 | CS |
| 4 | -0.1925 | -3.15444489963 | 6.1025 | 6.25 | 5.38 | 292501 | 5.7299567 | CS |
| 12 | -1.38 | -18.9300411523 | 7.29 | 7.9738 | 5.16 | 453905 | 6.1168077 | CS |
| 26 | 2.56 | 76.4179104478 | 3.35 | 7.9738 | 3.1 | 792151 | 5.79664311 | CS |
| 52 | 4.3 | 267.080745342 | 1.61 | 7.9738 | 1.48 | 581040 | 4.90215211 | CS |
| 156 | 3.27 | 123.863636364 | 2.64 | 7.9738 | 1.15 | 346987 | 3.54079296 | CS |
| 260 | 1.89 | 47.0149253731 | 4.02 | 23.66 | 1.15 | 547593 | 8.09217681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 5.91 | 0.04 | 0.68 | 5.97 | 6.01 | 5.79 | 501711 |
| 1739576100 | 5.87 | 0.29 | 5.20 | 5.65 | 5.955 | 5.62 | 542319 |
| 1739489700 | 5.58 | 0.1 | 1.82 | 5.5199999 | 5.62 | 5.43 | 297817 |
| 1739403300 | 5.48 | -0.02 | -0.36 | 5.44 | 5.555 | 5.38 | 305810 |
| 1739316900 | 5.5 | -0.1 | -1.79 | 5.51 | 5.5599999 | 5.48 | 249138 |
| 1739230500 | 5.6 | 0.08 | 1.45 | 5.55 | 5.62 | 5.46 | 309069 |
| 1738971300 | 5.5199999 | -0.17 | -2.99 | 5.66 | 5.695 | 5.505 | 233899 |
| 1738884900 | 5.69 | 0 | 0.00 | 5.69 | 5.7699999 | 5.635 | 286581 |
| 1738798500 | 5.69 | 0.19 | 3.36 | 5.54 | 5.8 | 5.51 | 261181 |
| 1738712100 | 5.505 | 0.01 | 0.27 | 5.48 | 5.59 | 5.45 | 266570 |
| 1738625700 | 5.49 | -0.14 | -2.49 | 5.53 | 5.6651999 | 5.45 | 342109 |
| 1738366500 | 5.63 | -0.25 | -4.25 | 5.88 | 5.9644 | 5.62 | 330786 |
| 1738280100 | 5.88 | -0.02 | -0.34 | 5.95 | 5.965 | 5.718 | 246443 |
| 1738193700 | 5.9 | 0.05 | 0.85 | 5.89 | 6.0799 | 5.8099999 | 233804 |
| 1738107300 | 5.85 | 0.04 | 0.69 | 5.8 | 5.865 | 5.65 | 209829 |
| 1738020900 | 5.8099999 | -0.14 | -2.35 | 5.87 | 5.96 | 5.6 | 329296 |
| 1737761700 | 5.95 | 0.03 | 0.51 | 5.94 | 6.09 | 5.87 | 209992 |
| 1737675300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737588900 | 5.92 | -0.17 | -2.79 | 6.11 | 6.12 | 5.79 | 335002 |
| 1737502500 | 6.09 | 0.15 | 2.53 | 6.0599999 | 6.25 | 6.01 | 388814 |
| 1737156900 | 5.94 | 0.29 | 5.13 | 5.69 | 6.03 | 5.65 | 364834 |
| 1737070500 | 5.65 | -0.12 | -2.08 | 5.82 | 5.82 | 5.5599999 | 414904 |
| 1736984100 | 5.7699999 | 0.34 | 6.16 | 5.55 | 5.79 | 5.47 | 461810 |
| 1736897700 | 5.4349999 | 0.17 | 3.33 | 5.34 | 5.44 | 5.2397 | 323794 |
| 1736811300 | 5.26 | -0.01 | -0.19 | 5.23 | 5.5199999 | 5.17 | 554355 |
| 1736552100 | 5.2699999 | -0.18 | -3.30 | 5.39 | 5.4349999 | 5.2542 | 303001 |
| 1736379300 | 5.45 | 0.05 | 0.93 | 5.32 | 5.478 | 5.2801 | 241319 |
| 1736292900 | 5.4 | 0.02 | 0.37 | 5.38 | 5.41 | 5.16 | 387967 |
| 1736206500 | 5.38 | -0.13 | -2.36 | 5.6 | 5.64 | 5.33 | 424443 |
| 1735947300 | 5.51 | 0.03 | 0.55 | 5.47 | 5.676 | 5.44 | 331635 |
| 1735860900 | 5.48 | 0.18 | 3.30 | 5.41 | 5.53 | 5.3000999 | 466174 |
| 1735688100 | 5.305 | -0.15 | -2.66 | 5.46 | 5.555 | 5.26 | 253574 |
| 1735601700 | 5.45 | -0.07 | -1.27 | 5.45 | 5.55 | 5.34 | 402861 |
| 1735342500 | 5.5199999 | -0.09 | -1.60 | 5.55 | 5.6449999 | 5.4374 | 284188 |
| 1735256100 | 5.61 | 0.17 | 3.13 | 5.4 | 5.76 | 5.38 | 415914 |
| 1735077840 | 5.44 | 0.14 | 2.64 | 5.3099999 | 5.46 | 5.21 | 196968 |
| 1734996900 | 5.3 | -0.19 | -3.46 | 5.46 | 5.51 | 5.25 | 512330 |
| 1734737700 | 5.49 | 0.08 | 1.48 | 5.3099999 | 5.55 | 5.25 | 1204944 |
| 1734651300 | 5.41 | -0.29 | -5.09 | 5.76 | 5.85 | 5.4 | 955731 |
| 1734564900 | 5.7 | -0.3 | -5.00 | 6.005 | 6.05 | 5.615 | 651343 |
| 1734478500 | 6 | -0.15 | -2.44 | 6.14 | 6.14 | 5.87 | 662125 |
| 1734392100 | 6.15 | 0.03 | 0.49 | 6.1 | 6.23 | 6.04 | 641849 |
| 1734132900 | 6.12 | -0.26 | -4.08 | 6.3 | 6.4 | 6.1 | 685166 |
| 1734046500 | 6.38 | -0.07 | -1.09 | 6.4 | 6.6399 | 6.34 | 492962 |
| 1733960100 | 6.45 | -0.26 | -3.87 | 6.75 | 6.81 | 6.45 | 525587 |
| 1733873700 | 6.71 | 0.11 | 1.67 | 6.59 | 6.82 | 6.5599999 | 531316 |
| 1733787300 | 6.6 | -0.12 | -1.79 | 6.68 | 7 | 6.545 | 585929 |
| 1733528100 | 6.72 | 0.06 | 0.90 | 7.05 | 7.05 | 6.6 | 631903 |
| 1733441700 | 6.66 | -0.87 | -11.55 | 7.45 | 7.49 | 6.625 | 1389890 |
| 1733355300 | 7.53 | -0.08 | -1.05 | 7.58 | 7.786 | 7.46 | 569160 |
| 1733268900 | 7.61 | 0.05 | 0.66 | 7.44 | 7.728 | 7.41 | 607940 |
| 1733182500 | 7.56 | -0.16 | -2.07 | 7.76 | 7.83 | 7.55 | 717480 |
| 1732917840 | 7.72 | 0.08 | 1.05 | 7.5956 | 7.9738 | 7.5956 | 483252 |
| 1732750500 | 7.64 | 0.05 | 0.66 | 7.62 | 7.89 | 7.405 | 667777 |
| 1732664100 | 7.59 | 0.13 | 1.74 | 7.3 | 7.7497 | 7.1501 | 1027886 |
| 1732577700 | 7.46 | 0.02 | 0.27 | 7.5 | 7.515 | 7.31 | 860200 |
| 1732318500 | 7.44 | -0.19 | -2.49 | 7.5 | 7.52 | 7.09 | 1102140 |
| 1732232100 | 7.63 | 0.13 | 1.73 | 7.56 | 7.85 | 7.37 | 1010184 |
| 1732145700 | 7.5 | -0.02 | -0.27 | 7.52 | 7.61 | 7.26 | 576442 |
| 1732059300 | 7.52 | 0.25 | 3.44 | 7.23 | 7.67 | 7.09 | 1163713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
