Cardax, Inc. Historical Data - CDXI

CDXI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 5.25 0.82 18.38% 5.00 5.25 5.00 857
Feb 20 2020 4.435 0.00 +0.00% 4.435 4.435 4.435 0
Feb 20 2020 4.435 0.00 0.0% 4.435 4.435 4.435 0
Feb 19 2020 4.435 0.43 10.87% 4.435 4.435 4.435 141
Feb 18 2020 4.00 -1.00 -20.0% 4.00 4.00 4.00 376
Feb 17 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Feb 14 2020 5.00 0.00 +0.00% 5.00 5.00 5.00 0
Feb 14 2020 5.00 0.00 0.0% 5.00 5.00 5.00 100
Feb 13 2020 5.00 0.00 +0.00% 3.20 5.00 3.0001 0
Feb 13 2020 5.00 -0.20 -3.85% 3.20 5.00 3.0001 784
Feb 12 2020 5.20 -0.05 -0.95% 6.00 6.00 5.20 1,225
Feb 11 2020 5.25 0.00 +0.00% 5.25 5.25 5.25 0
Feb 11 2020 5.25 0.00 0.0% 5.25 5.25 5.25 0
Feb 10 2020 5.25 0.00 0.0% 5.25 5.25 5.25 0
Feb 07 2020 5.25 0.00 0.0% 5.25 5.25 5.25 0
Feb 06 2020 5.25 0.00 0.0% 5.25 5.25 5.25 0
Feb 05 2020 5.25 5.20 10,952.63% 6.45 6.45 5.25 551
Feb 04 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Feb 03 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 31 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 30 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 29 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 28 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 27 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 24 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 23 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 22 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 21 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 20 2020 0.0475 0.00 +0.00% 0.0475 0.0475 0.0475 0
Jan 17 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 16 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 15 2020 0.0475 0.00 0.0% 0.0475 0.0475 0.0475 0
Jan 14 2020 0.0475 -0.005 -9.52% 0.05 0.05 0.04505 65,925
Jan 13 2020 0.0525 -0.0025 -4.55% 0.0525 0.0525 0.0525 1,300
Jan 10 2020 0.055 0.00 0.0% 0.05 0.055 0.05 4,600
Jan 09 2020 0.055 0.00 +0.00% 0.055 0.055 0.055 0
Jan 09 2020 0.055 0.005 10.0% 0.055 0.055 0.055 100
Jan 08 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jan 07 2020 0.05 0.00 0.0% 0.05 0.05 0.05 2,860
Jan 06 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jan 03 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jan 02 2020 0.05 -0.00075 -1.48% 0.05 0.05 0.05 13,700
Jan 01 2020 0.05075 0.00 +0.00% 0.05 0.0545 0.05 0
Dec 31 2019 0.05075 0.00 +0.00% 0.05 0.0545 0.05 0
Dec 31 2019 0.05075 -0.00308 -5.71% 0.05 0.0545 0.05 61,215
Dec 30 2019 0.053825 0.00 +0.00% 0.05225 0.0545 0.05225 0
Dec 30 2019 0.053825 0.00383 7.65% 0.05225 0.0545 0.05225 9,190
Dec 27 2019 0.05 -0.00225 -4.31% 0.05 0.05 0.05 25,000
Dec 26 2019 0.05225 0.00 +0.00% 0.0545 0.0545 0.05 0
Dec 26 2019 0.05225 0.00 0.0% 0.0545 0.0545 0.05 17,000
Dec 25 2019 0.05225 0.00 +0.00% 0.05225 0.05225 0.05225 0
Dec 24 2019 0.05225 0.00 +0.00% 0.05225 0.05225 0.05225 0
Dec 24 2019 0.05225 -0.0025 -4.57% 0.05225 0.05225 0.05225 800
Dec 23 2019 0.05475 0.00425 8.42% 0.0401 0.05475 0.0401 3,100
Dec 20 2019 0.0505 0.00 0.0% 0.06 0.06 0.0505 2,300
Dec 19 2019 0.0505 0.0005 1.0% 0.05525 0.05525 0.0505 1,100
Dec 18 2019 0.05 -0.01 -16.67% 0.06 0.06 0.05 46,350
Dec 17 2019 0.06 0.00 +0.00% 0.0625 0.0625 0.06 0
Dec 17 2019 0.06 -0.005 -7.69% 0.0625 0.0625 0.06 39,900
Dec 16 2019 0.065 0.015 30.0% 0.0561 0.06995 0.0561 7,700
Dec 13 2019 0.05 0.0022 4.6% 0.04 0.05 0.032 283,423
Dec 12 2019 0.0478 -0.01845 -27.85% 0.06 0.06 0.04 292,000
Dec 11 2019 0.06625 0.00525 8.61% 0.0725 0.0725 0.06 13,300
Dec 10 2019 0.061 0.00 +0.00% 0.061 0.061 0.061 0
Dec 10 2019 0.061 0.00 0.0% 0.061 0.061 0.061 0
Dec 09 2019 0.061 -0.01095 -15.22% 0.07445 0.07445 0.06 129,000
Dec 06 2019 0.07195 0.00 +0.00% 0.059 0.07195 0.059 0
Dec 06 2019 0.07195 0.0025 3.6% 0.059 0.07195 0.059 2,100
Dec 05 2019 0.06945 0.00 0.0% 0.06 0.06945 0.06 2,600
Dec 04 2019 0.06945 0.00 +0.00% 0.06945 0.06945 0.06945 0
Dec 04 2019 0.06945 0.00945 15.75% 0.06945 0.06945 0.06945 100
Dec 03 2019 0.06 0.00 0.0% 0.06 0.06 0.06 0
Dec 02 2019 0.06 -0.008 -11.76% 0.06 0.06 0.06 200
Nov 29 2019 0.068 0.00 +0.00% 0.068 0.068 0.068 0
Nov 29 2019 0.068 0.013 23.64% 0.068 0.068 0.068 100
Nov 28 2019 0.055 0.00 +0.00% 0.06 0.06 0.0525 0
Nov 27 2019 0.055 -0.0046 -7.72% 0.06 0.06 0.0525 173,813
Nov 26 2019 0.0596 -0.0104 -14.86% 0.07 0.07 0.05905 72,965
Nov 25 2019 0.07 0.00 +0.00% 0.07 0.07 0.07 0
Nov 25 2019 0.07 0.00 0.0% 0.07 0.07 0.07 2,402


Your Recent History
OTCBB
CDXI
Cardax, In..
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.