5 DAY PERFORMANCE
-64.22%
1 MONTH PERFORMANCE
-52.44%
3 MONTH PERFORMANCE
+13.21%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
+21.68%
1 YEAR PERFORMANCE
-77.39%
Chromocell Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.76 | 6,152 | $10.19 M |
| 03/10/2025 | $2.07 | $1.80 (-13.04%) | $2.12 | $1.80 | 11,340 | $10.43 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.21 | $2.03 | 8,200 | $12.63 M |
| 03/06/2025 | $2.15 | $2.11 (-1.86%) | $2.29 | $2.07 | 15,945 | $12.22 M |
| 03/05/2025 | $2.21 | $2.16 (-2.26%) | $2.36 | $2.16 | 17,046 | $12.51 M |
| 03/04/2025 | $2.15 | $2.28 (6.05%) | $2.34 | $2.03 | 23,639 | $13.21 M |
| 03/03/2025 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.03 | 35,900 | $12.74 M |
| 02/28/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $1.98 | 23,700 | $11.87 M |
| 02/27/2025 | $2.29 | $2.05 (-10.48%) | $2.34 | $1.96 | 62,620 | $11.87 M |
| 02/26/2025 | $1.88 | $2.23 (18.62%) | $2.29 | $1.88 | 74,400 | $12.92 M |
| 02/25/2025 | $1.72 | $1.78 (3.49%) | $1.96 | $1.69 | 32,000 | $10.31 M |
| 02/24/2025 | $1.69 | $1.75 (3.55%) | $1.87 | $1.61 | 27,007 | $10.14 M |
| 02/21/2025 | $1.66 | $1.68 (1.2%) | $1.83 | $1.60 | 42,448 | $9.73 M |
| 02/20/2025 | $1.60 | $1.63 (1.87%) | $1.70 | $1.60 | 8,500 | $9.44 M |
| 02/19/2025 | $1.76 | $1.71 (-2.84%) | $1.82 | $1.59 | 26,300 | $9.90 M |
| 02/18/2025 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.75 | 28,826 | $10.31 M |
| 02/14/2025 | $1.70 | $1.88 (10.59%) | $1.99 | $1.64 | 52,613 | $10.89 M |
| 02/13/2025 | $1.68 | $1.73 (2.98%) | $1.89 | $1.68 | 31,900 | $10.02 M |
| 02/12/2025 | $1.54 | $1.64 (6.49%) | $1.70 | $1.40 | 42,767 | $9.50 M |
| 02/11/2025 | $1.80 | $1.58 (-12.22%) | $1.95 | $1.58 | 174,000 | $9.15 M |
| 02/10/2025 | $1.30 | $1.57 (20.77%) | $1.66 | $1.26 | 150,000 | $9.09 M |
| 02/07/2025 | $1.59 | $1.28 (-19.5%) | $1.62 | $1.22 | 140,833 | $7.41 M |
| 02/06/2025 | $1.55 | $1.58 (1.94%) | $1.66 | $1.53 | 29,342 | $9.15 M |
| 02/05/2025 | $1.68 | $1.57 (-6.55%) | $1.76 | $1.52 | 58,600 | $9.09 M |
| 02/04/2025 | $2.05 | $1.72 (-16.1%) | $2.15 | $1.51 | 211,400 | $9.96 M |
| 02/03/2025 | $2.26 | $2.13 (-5.75%) | $2.33 | $2.03 | 81,219 | $12.34 M |
| 01/31/2025 | $2.56 | $2.34 (-8.59%) | $2.64 | $2.26 | 112,200 | $13.55 M |
| 01/30/2025 | $2.17 | $2.44 (12.44%) | $2.65 | $2.17 | 121,015 | $14.13 M |
| 01/29/2025 | $2.11 | $2.20 (4.27%) | $2.38 | $2.11 | 105,951 | $12.74 M |
| 01/28/2025 | $2.10 | $2.46 (17.14%) | $2.68 | $2.10 | 265,600 | $14.25 M |
| 01/27/2025 | $2.39 | $2.22 (-7.11%) | $2.42 | $1.96 | 169,900 | $12.86 M |
| 01/24/2025 | $2.81 | $2.44 (-13.17%) | $2.86 | $2.30 | 244,809 | $14.13 M |
| 01/23/2025 | $2.39 | $2.79 (16.74%) | $2.93 | $2.15 | 630,235 | $16.16 M |
| 01/22/2025 | $2.48 | $2.70 (8.87%) | $2.80 | $2.09 | 939,100 | $15.64 M |
| 01/21/2025 | $2.16 | $2.66 (23.15%) | $3.80 | $1.95 | 32.28 M | $15.41 M |
| 01/17/2025 | $1.09 | $1.90 (74.31%) | $2.45 | $1.00 | 14.27 M | $11.01 M |
| 01/16/2025 | $0.99 | $0.96 (-3.03%) | $1.45 | $0.81 | 618,250 | $5.56 M |
| 01/15/2025 | $0.93 | $0.97 (4.63%) | $1.04 | $0.91 | 25,103 | $5.64 M |
| 01/14/2025 | $0.90 | $0.94 (4.6%) | $1.05 | $0.87 | 12,971 | $5.45 M |
| 01/13/2025 | $0.86 | $0.90 (4.65%) | $1.06 | $0.85 | 78,049 | $5.21 M |
| 01/10/2025 | $1.01 | $0.90 (-10.64%) | $1.07 | $0.81 | 93,126 | $5.23 M |
| 01/08/2025 | $0.93 | $1.01 (8.6%) | $1.10 | $0.86 | 222,400 | $5.85 M |
| 01/07/2025 | $0.81 | $0.92 (13.47%) | $0.92 | $0.80 | 99,824 | $5.32 M |
| 01/06/2025 | $0.84 | $0.78 (-6.8%) | $0.84 | $0.76 | 12,818 | $4.52 M |
| 01/03/2025 | $0.74 | $0.80 (7.67%) | $0.89 | $0.72 | 185,337 | $4.63 M |
| 01/02/2025 | $0.67 | $0.72 (8.03%) | $0.73 | $0.63 | 102,936 | $4.19 M |
| 12/31/2024 | $0.65 | $0.64 (-1.38%) | $0.66 | $0.62 | 129,126 | $3.71 M |
| 12/30/2024 | $0.63 | $0.63 (0.48%) | $0.65 | $0.60 | 121,125 | $3.67 M |
| 12/27/2024 | $0.68 | $0.63 (-7.35%) | $0.68 | $0.63 | 30,300 | $3.65 M |
| 12/26/2024 | $0.63 | $0.66 (4.83%) | $0.67 | $0.61 | 29,954 | $3.82 M |
| 12/24/2024 | $0.65 | $0.63 (-3.4%) | $0.65 | $0.59 | 23,700 | $3.66 M |
| 12/23/2024 | $0.65 | $0.64 (-1.54%) | $0.65 | $0.60 | 32,955 | $3.71 M |
| 12/20/2024 | $0.65 | $0.64 (-0.39%) | $0.65 | $0.56 | 166,800 | $3.73 M |
| 12/19/2024 | $0.59 | $0.65 (10.12%) | $0.65 | $0.59 | 161,035 | $3.78 M |
| 12/18/2024 | $0.68 | $0.59 (-12.59%) | $0.69 | $0.56 | 683,600 | $3.42 M |
| 12/17/2024 | $0.61 | $0.62 (2.4%) | $0.62 | $0.58 | 25,625 | $3.59 M |
| 12/16/2024 | $0.60 | $0.59 (-1.48%) | $0.60 | $0.58 | 29,200 | $3.42 M |
| 12/13/2024 | $0.68 | $0.59 (-13.71%) | $0.68 | $0.58 | 154,534 | $3.39 M |
| 12/12/2024 | $0.63 | $0.69 (9.26%) | $0.71 | $0.63 | 61,207 | $3.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
