CDXC

ChromaDex Historical Data

CDXC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 6.27 -0.12 -1.88% 6.34 6.3787 6.03 446,490
Oct 20 2021 6.39 0.24 3.9% 6.10 6.50 6.045 483,376
Oct 19 2021 6.15 0.29 4.95% 5.90 6.35 5.90 381,614
Oct 18 2021 5.86 -0.50 -7.86% 6.32 6.4767 5.79 1,102,755
Oct 15 2021 6.36 -0.34 -5.07% 6.83 6.87 6.30 393,642
Oct 14 2021 6.70 0.09 1.36% 6.70 6.84 6.61 240,616
Oct 13 2021 6.61 -0.02 -0.3% 6.70 6.72 6.48 205,665
Oct 12 2021 6.63 0.12 1.84% 6.50 6.98 6.4319 366,278
Oct 11 2021 6.51 0.33 5.34% 6.14 6.65 6.14 609,378
Oct 08 2021 6.18 -0.03 -0.48% 6.20 6.30 6.17 122,991
Oct 07 2021 6.21 0.16 2.64% 6.07 6.34 6.04 280,280
Oct 06 2021 6.05 -0.25 -3.97% 6.18 6.18 6.0092 198,944
Oct 05 2021 6.30 0.27 4.48% 6.02 6.33 5.951 145,690
Oct 04 2021 6.03 -0.16 -2.58% 6.20 6.22 5.98 152,685
Oct 01 2021 6.19 -0.08 -1.28% 6.31 6.31 6.05 163,624
Sep 30 2021 6.27 0.22 3.64% 6.04 6.40 6.04 275,987
Sep 29 2021 6.05 -0.25 -3.97% 6.41 6.45 6.00 404,153
Sep 28 2021 6.30 -0.46 -6.8% 6.83 6.83 6.22 442,762
Sep 27 2021 6.76 0.31 4.81% 6.49 6.87 6.42 280,366
Sep 24 2021 6.45 -0.24 -3.59% 6.70 6.70 6.44 136,004
Sep 23 2021 6.69 0.05 0.75% 6.68 6.75 6.60 172,467
Sep 22 2021 6.64 0.00 0.0% 6.62 6.82 6.59 205,146
Sep 21 2021 6.64 0.14 2.15% 6.57 6.73 6.50 209,075
Sep 20 2021 6.50 -0.27 -3.99% 6.48 6.81 6.3659 543,706
Sep 17 2021 6.77 0.45 7.12% 6.312 6.81 6.15 626,930
Sep 16 2021 6.32 -0.35 -5.25% 6.55 6.55 5.92 1,255,229
Sep 15 2021 6.67 -0.29 -4.17% 5.30 7.11 5.15 5,095,365
Sep 14 2021 6.96 -0.33 -4.53% 7.30 7.3853 6.9327 284,267
Sep 13 2021 7.29 -0.37 -4.83% 7.68 7.68 7.12 342,715
Sep 10 2021 7.66 0.01 0.13% 7.80 7.89 7.61 239,252
Sep 09 2021 7.65 -0.08 -1.03% 7.77 7.85 7.65 366,109
Sep 08 2021 7.73 -0.29 -3.62% 7.99 8.0819 7.67 270,660
Sep 07 2021 8.02 -0.07 -0.87% 8.08 8.21 7.98 125,143
Sep 06 2021 8.09 0.00 +0.00% 8.11 8.2431 7.9799 0
Sep 03 2021 8.09 -0.01 -0.12% 8.11 8.2431 7.9799 223,977
Sep 02 2021 8.10 -0.33 -3.91% 8.46 8.515 8.05 378,892
Sep 01 2021 8.43 -0.10 -1.17% 8.47 8.75 8.38 474,500
Aug 31 2021 8.53 0.25 3.02% 8.28 8.65 8.18 331,470
Aug 30 2021 8.28 -0.14 -1.66% 8.50 8.53 8.25 182,700
Aug 27 2021 8.42 0.23 2.81% 8.15 8.45 8.09 251,261
Aug 26 2021 8.19 0.09 1.11% 8.10 8.39 8.04 253,380
Aug 25 2021 8.10 -0.01 -0.12% 8.10 8.31 8.07 282,059
Aug 24 2021 8.11 -0.03 -0.37% 8.10 8.18 7.775 297,623
Aug 23 2021 8.14 0.06 0.74% 8.15 8.33 8.05 284,823
Aug 20 2021 8.08 0.21 2.67% 7.81 8.12 7.81 151,828
Aug 19 2021 7.87 0.07 0.9% 7.66 8.00 7.6587 242,868
Aug 18 2021 7.80 -0.12 -1.52% 7.93 8.11 7.71 160,641
Aug 17 2021 7.92 -0.14 -1.74% 8.03 8.09 7.68 300,520
Aug 16 2021 8.06 -0.48 -5.62% 8.55 8.55 8.03 255,531
Aug 13 2021 8.54 -0.06 -0.7% 8.64 8.67 8.285 333,700
Aug 12 2021 8.60 -0.07 -0.81% 8.64 8.79 8.42 255,525
Aug 11 2021 8.67 -0.20 -2.25% 8.80 8.83 8.47 192,848
Aug 10 2021 8.87 0.14 1.6% 8.85 9.04 8.54 237,853
Aug 09 2021 8.73 -0.01 -0.11% 8.80 8.91 8.64 274,221
Aug 06 2021 8.74 0.01 0.11% 8.76 8.84 8.51 196,932
Aug 05 2021 8.73 0.47 5.69% 8.23 8.74 8.16 369,874
Aug 04 2021 8.26 -0.47 -5.38% 8.64 8.93 8.18 489,184
Aug 03 2021 8.73 -0.19 -2.13% 8.94 9.09 8.63 279,478
Aug 02 2021 8.92 0.23 2.65% 8.70 9.09 8.70 277,942
Jul 30 2021 8.69 -0.24 -2.69% 8.89 9.01 8.665 222,181
Jul 29 2021 8.93 -0.11 -1.22% 9.04 9.21 8.75 295,194
Jul 28 2021 9.04 0.41 4.75% 8.75 9.30 8.74 288,529
Jul 27 2021 8.63 -0.89 -9.35% 9.47 9.54 8.44 770,455
Jul 26 2021 9.52 0.10 1.06% 9.48 9.94 9.37 486,865


Your Recent History
NASDAQ
CDXC
ChromaDex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.