Register to chat with like-minded investors on our interactive forums.
CDXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.63 | -0.07 | -1.89% | 3.72 | 3.79 | 3.47 | 634,593 |
| Sep 19 2024 | 3.70 | 0.15 | 4.23% | 3.6257 | 3.7449 | 3.595 | 271,957 |
| Sep 18 2024 | 3.55 | 0.14 | 4.11% | 3.393 | 3.65 | 3.30 | 345,354 |
| Sep 17 2024 | 3.41 | -0.01 | -0.29% | 3.45 | 3.535 | 3.33 | 401,522 |
| Sep 16 2024 | 3.42 | -0.13 | -3.66% | 3.55 | 3.6169 | 3.41 | 193,440 |
| Sep 13 2024 | 3.55 | 0.05 | 1.43% | 3.50 | 3.66 | 3.50 | 248,489 |
| Sep 12 2024 | 3.50 | 0.18 | 5.42% | 3.36 | 3.54 | 3.325 | 128,541 |
| Sep 11 2024 | 3.32 | 0.01 | 0.30% | 3.23 | 3.36 | 3.16 | 374,577 |
| Sep 10 2024 | 3.31 | -0.06 | -1.78% | 3.40 | 3.48 | 3.275 | 218,120 |
| Sep 09 2024 | 3.37 | 0.04 | 1.20% | 3.36 | 3.46 | 3.32 | 254,519 |
| Sep 06 2024 | 3.33 | 0.07 | 2.15% | 3.20 | 3.355 | 3.13 | 248,577 |
| Sep 05 2024 | 3.26 | 0.08 | 2.52% | 3.18 | 3.30 | 3.135 | 155,509 |
| Sep 04 2024 | 3.18 | -0.10 | -3.05% | 3.25 | 3.32 | 3.10 | 228,216 |
| Sep 03 2024 | 3.28 | -0.17 | -4.93% | 3.43 | 3.43 | 3.2701 | 141,534 |
| Aug 30 2024 | 3.45 | 0.09 | 2.68% | 3.36 | 3.47 | 3.32 | 199,677 |
| Aug 29 2024 | 3.36 | -0.01 | -0.30% | 3.40 | 3.47 | 3.33 | 234,796 |
| Aug 28 2024 | 3.37 | -0.12 | -3.44% | 3.49 | 3.50 | 3.27 | 255,460 |
| Aug 27 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.56 | 3.41 | 164,804 |
| Aug 26 2024 | 3.50 | -0.01 | -0.28% | 3.52 | 3.65 | 3.48 | 546,298 |
| Aug 23 2024 | 3.51 | 0.22 | 6.69% | 3.31 | 3.665 | 3.31 | 450,447 |
| Aug 22 2024 | 3.29 | -0.16 | -4.50% | 3.44 | 3.4806 | 3.26 | 225,577 |
| Aug 21 2024 | 3.445 | 0.11 | 3.14% | 3.39 | 3.52 | 3.34 | 187,434 |
| Aug 20 2024 | 3.34 | 0.07 | 2.14% | 3.25 | 3.39 | 3.25 | 202,299 |
| Aug 19 2024 | 3.27 | -0.07 | -2.10% | 3.35 | 3.36 | 3.26 | 325,247 |
| Aug 16 2024 | 3.34 | 0.04 | 1.37% | 3.21 | 3.35 | 3.165 | 287,049 |
| Aug 15 2024 | 3.295 | 0.28 | 9.11% | 3.05 | 3.3299 | 3.015 | 415,279 |
| Aug 14 2024 | 3.02 | -0.02 | -0.66% | 3.02 | 3.035 | 2.94 | 115,593 |
| Aug 13 2024 | 3.04 | 0.23 | 7.99% | 2.83 | 3.0823 | 2.83 | 280,021 |
| Aug 12 2024 | 2.815 | 0.07 | 2.36% | 2.78 | 2.85 | 2.6986 | 259,121 |
| Aug 09 2024 | 2.75 | -0.13 | -4.51% | 2.95 | 2.95 | 2.69 | 290,010 |
| Aug 08 2024 | 2.88 | 0.25 | 9.51% | 2.88 | 2.97 | 2.63 | 305,773 |
| Aug 07 2024 | 2.63 | -0.19 | -6.74% | 2.90 | 2.92 | 2.62 | 189,536 |
| Aug 06 2024 | 2.82 | 0.13 | 4.83% | 2.69 | 2.87 | 2.68 | 175,760 |
| Aug 05 2024 | 2.69 | -0.08 | -2.89% | 2.54 | 2.70 | 2.53 | 282,336 |
| Aug 02 2024 | 2.77 | 0.03 | 1.09% | 2.65 | 2.77 | 2.545 | 276,130 |
| Aug 01 2024 | 2.74 | -0.25 | -8.36% | 2.99 | 3.02 | 2.70 | 330,925 |
| Jul 31 2024 | 2.99 | 0.00 | 0.00% | 3.04 | 3.045 | 2.95 | 167,451 |
| Jul 30 2024 | 2.99 | 0.08 | 2.75% | 2.90 | 3.02 | 2.83 | 197,247 |
| Jul 29 2024 | 2.91 | -0.16 | -5.21% | 3.07 | 3.16 | 2.89 | 282,143 |
| Jul 26 2024 | 3.07 | -0.12 | -3.76% | 3.19 | 3.28 | 3.04 | 271,010 |
| Jul 25 2024 | 3.19 | -0.01 | -0.31% | 3.22 | 3.35 | 3.08 | 369,881 |
| Jul 24 2024 | 3.20 | 0.13 | 4.23% | 3.0001 | 3.3495 | 2.963 | 388,245 |
| Jul 23 2024 | 3.07 | 0.11 | 3.54% | 2.98 | 3.11 | 2.945 | 234,089 |
| Jul 22 2024 | 2.965 | 0.19 | 6.85% | 2.81 | 2.965 | 2.78 | 109,180 |
| Jul 19 2024 | 2.775 | 0.02 | 0.54% | 2.74 | 2.84 | 2.74 | 156,953 |
| Jul 18 2024 | 2.76 | -0.15 | -5.15% | 2.90 | 2.96 | 2.74 | 282,553 |
| Jul 17 2024 | 2.91 | -0.16 | -5.21% | 3.00 | 3.017 | 2.85 | 323,344 |
| Jul 16 2024 | 3.07 | 0.30 | 10.83% | 2.79 | 3.105 | 2.79 | 513,937 |
| Jul 15 2024 | 2.77 | 0.16 | 6.13% | 2.74 | 2.865 | 2.6801 | 359,412 |
| Jul 12 2024 | 2.61 | -0.27 | -9.38% | 2.89 | 3.08 | 2.52 | 708,913 |
| Jul 11 2024 | 2.88 | 0.25 | 9.51% | 2.70 | 2.92 | 2.68 | 325,859 |
| Jul 10 2024 | 2.63 | 0.00 | 0.00% | 2.60 | 2.67 | 2.56 | 146,594 |
| Jul 09 2024 | 2.63 | 0.11 | 4.37% | 2.54 | 2.66 | 2.48 | 371,263 |
| Jul 08 2024 | 2.52 | 0.01 | 0.40% | 2.57 | 2.62 | 2.405 | 360,220 |
| Jul 05 2024 | 2.51 | -0.03 | -1.18% | 2.494 | 2.55 | 2.4414 | 253,652 |
| Jul 03 2024 | 2.54 | -0.04 | -1.55% | 2.58 | 2.62 | 2.50 | 133,145 |
| Jul 02 2024 | 2.58 | -0.11 | -4.09% | 2.68 | 2.71 | 2.55 | 233,927 |
| Jul 01 2024 | 2.69 | -0.04 | -1.47% | 2.77 | 2.7899 | 2.61 | 387,694 |
| Jun 28 2024 | 2.73 | 0.08 | 3.02% | 2.64 | 2.80 | 2.57 | 6,312,544 |
| Jun 27 2024 | 2.65 | -0.02 | -0.75% | 2.64 | 2.85 | 2.52 | 472,372 |
| Jun 26 2024 | 2.67 | 0.23 | 9.43% | 2.43 | 2.69 | 2.305 | 398,050 |
| Jun 25 2024 | 2.44 | -0.11 | -4.31% | 2.50 | 2.68 | 2.42 | 427,132 |
