5 DAY PERFORMANCE
-30.13%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-12.09%
6 MONTH PERFORMANCE
+51.55%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+156.19%
ChromaDex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.70 | $7.72 (0.26%) | $7.78 | $7.32 | 609,792 | $580.17 M |
| 03/12/2025 | $7.87 | $7.83 (-0.51%) | $8.00 | $7.81 | 986,983 | $602.48 M |
| 03/11/2025 | $7.88 | $7.90 (0.25%) | $8.19 | $7.64 | 1.35 M | $607.87 M |
| 03/10/2025 | $7.80 | $7.88 (1.03%) | $8.05 | $7.58 | 1.15 M | $606.33 M |
| 03/07/2025 | $7.70 | $7.70 (0%) | $8.00 | $7.35 | 1.08 M | $592.48 M |
| 03/06/2025 | $8.39 | $7.69 (-8.34%) | $8.50 | $7.55 | 2.35 M | $591.71 M |
| 03/05/2025 | $6.71 | $8.55 (27.42%) | $9.18 | $6.67 | 18.71 M | $657.88 M |
| 03/04/2025 | $5.54 | $5.60 (1.08%) | $5.71 | $5.27 | 1.14 M | $430.89 M |
| 03/03/2025 | $5.65 | $5.50 (-2.65%) | $5.92 | $5.46 | 669,400 | $423.20 M |
| 02/28/2025 | $5.43 | $5.64 (3.87%) | $5.68 | $5.43 | 429,015 | $428.48 M |
| 02/27/2025 | $5.66 | $5.44 (-3.89%) | $5.70 | $5.43 | 404,900 | $413.29 M |
| 02/26/2025 | $5.50 | $5.66 (2.91%) | $5.79 | $5.44 | 351,121 | $430.00 M |
| 02/25/2025 | $5.49 | $5.44 (-0.91%) | $5.52 | $5.34 | 326,600 | $413.29 M |
| 02/24/2025 | $5.43 | $5.50 (1.29%) | $5.54 | $5.25 | 475,200 | $417.85 M |
| 02/21/2025 | $5.78 | $5.42 (-6.23%) | $5.80 | $5.41 | 451,926 | $411.77 M |
| 02/20/2025 | $5.86 | $5.70 (-2.73%) | $5.86 | $5.55 | 393,957 | $433.04 M |
| 02/19/2025 | $5.94 | $5.84 (-1.68%) | $5.94 | $5.68 | 714,622 | $443.68 M |
| 02/18/2025 | $5.97 | $5.91 (-1.01%) | $6.06 | $5.79 | 526,012 | $448.99 M |
| 02/14/2025 | $5.65 | $5.87 (3.89%) | $5.96 | $5.62 | 543,604 | $445.96 M |
| 02/13/2025 | $5.52 | $5.58 (1.09%) | $5.62 | $5.43 | 297,817 | $423.92 M |
| 02/12/2025 | $5.44 | $5.48 (0.74%) | $5.56 | $5.38 | 305,819 | $416.33 M |
| 02/11/2025 | $5.51 | $5.50 (-0.18%) | $5.56 | $5.48 | 249,140 | $417.85 M |
| 02/10/2025 | $5.55 | $5.60 (0.9%) | $5.62 | $5.46 | 309,100 | $425.44 M |
| 02/07/2025 | $5.66 | $5.52 (-2.47%) | $5.70 | $5.51 | 234,032 | $419.37 M |
| 02/06/2025 | $5.69 | $5.69 (0%) | $5.77 | $5.64 | 286,600 | $432.28 M |
| 02/05/2025 | $5.54 | $5.69 (2.71%) | $5.80 | $5.51 | 261,200 | $432.28 M |
| 02/04/2025 | $5.48 | $5.51 (0.55%) | $5.59 | $5.45 | 266,600 | $418.61 M |
| 02/03/2025 | $5.50 | $5.49 (-0.18%) | $5.67 | $5.45 | 342,109 | $417.09 M |
| 01/31/2025 | $5.88 | $5.63 (-4.25%) | $5.96 | $5.62 | 330,800 | $427.72 M |
| 01/30/2025 | $5.95 | $5.88 (-1.18%) | $6.05 | $5.72 | 250,603 | $446.72 M |
| 01/29/2025 | $5.89 | $5.90 (0.17%) | $6.08 | $5.81 | 233,804 | $448.23 M |
| 01/28/2025 | $5.80 | $5.85 (0.86%) | $5.87 | $5.65 | 212,856 | $444.44 M |
| 01/27/2025 | $5.87 | $5.81 (-1.02%) | $5.96 | $5.60 | 344,546 | $441.40 M |
| 01/24/2025 | $5.94 | $5.95 (0.17%) | $6.09 | $5.87 | 210,200 | $452.03 M |
| 01/23/2025 | $5.85 | $5.98 (2.22%) | $6.03 | $5.78 | 325,600 | $454.31 M |
| 01/22/2025 | $6.12 | $5.92 (-3.27%) | $6.13 | $5.79 | 348,900 | $449.75 M |
| 01/21/2025 | $6.06 | $6.09 (0.5%) | $6.25 | $6.01 | 408,762 | $462.67 M |
| 01/17/2025 | $5.69 | $5.94 (4.39%) | $6.03 | $5.65 | 364,986 | $451.27 M |
| 01/16/2025 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.56 | 414,923 | $429.24 M |
| 01/15/2025 | $5.55 | $5.77 (3.96%) | $5.79 | $5.47 | 462,300 | $438.36 M |
| 01/14/2025 | $5.34 | $5.44 (1.87%) | $5.44 | $5.24 | 323,964 | $413.29 M |
| 01/13/2025 | $5.23 | $5.26 (0.57%) | $5.52 | $5.17 | 554,400 | $399.61 M |
| 01/10/2025 | $5.39 | $5.27 (-2.23%) | $5.44 | $5.25 | 303,501 | $400.37 M |
| 01/08/2025 | $5.32 | $5.45 (2.44%) | $5.48 | $5.28 | 241,319 | $414.05 M |
| 01/07/2025 | $5.38 | $5.40 (0.37%) | $5.41 | $5.16 | 388,000 | $410.25 M |
| 01/06/2025 | $5.60 | $5.38 (-3.93%) | $5.64 | $5.33 | 428,547 | $408.73 M |
| 01/03/2025 | $5.47 | $5.51 (0.73%) | $5.68 | $5.44 | 332,700 | $418.61 M |
| 01/02/2025 | $5.41 | $5.48 (1.29%) | $5.53 | $5.30 | 466,175 | $416.33 M |
| 12/31/2024 | $5.46 | $5.31 (-2.75%) | $5.56 | $5.26 | 256,736 | $403.41 M |
| 12/30/2024 | $5.45 | $5.45 (0%) | $5.55 | $5.34 | 410,500 | $414.05 M |
| 12/27/2024 | $5.55 | $5.52 (-0.54%) | $5.65 | $5.44 | 285,000 | $419.37 M |
| 12/26/2024 | $5.40 | $5.61 (3.89%) | $5.76 | $5.38 | 416,400 | $426.20 M |
| 12/24/2024 | $5.31 | $5.44 (2.45%) | $5.46 | $5.21 | 197,000 | $413.29 M |
| 12/23/2024 | $5.46 | $5.30 (-2.93%) | $5.51 | $5.25 | 512,330 | $402.65 M |
| 12/20/2024 | $5.31 | $5.49 (3.39%) | $5.55 | $5.25 | 1.20 M | $417.09 M |
| 12/19/2024 | $5.76 | $5.41 (-6.08%) | $5.85 | $5.40 | 955,911 | $411.01 M |
| 12/18/2024 | $6.01 | $5.70 (-5.16%) | $6.05 | $5.62 | 651,444 | $433.04 M |
| 12/17/2024 | $6.14 | $6.00 (-2.28%) | $6.14 | $5.87 | 662,351 | $455.83 M |
| 12/16/2024 | $6.10 | $6.15 (0.82%) | $6.23 | $6.04 | 642,411 | $467.23 M |
| 12/13/2024 | $6.30 | $6.12 (-2.86%) | $6.40 | $6.10 | 685,742 | $464.95 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.
