Canada markets close in 25 minutes

ChromaDex Corporation (CDXC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5650-0.0650 (-3.99%)
As of 03:34PM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.62001.62501.56001.56501.5650346,436
Aug 18, 20221.65001.67001.63001.63001.6300298,100
Aug 17, 20221.63001.68001.63001.64001.6400330,200
Aug 16, 20221.73001.74001.63001.67001.6700512,200
Aug 15, 20221.76001.79001.71001.76001.7600586,800
Aug 12, 20221.73001.76001.67001.69001.6900497,900
Aug 11, 20221.81001.86001.65001.66001.66001,165,100
Aug 10, 20221.96002.10001.92002.06002.0600316,500
Aug 09, 20221.96001.97001.87001.92001.9200274,800
Aug 08, 20221.92002.03001.91001.99001.9900310,400
Aug 05, 20221.80001.96001.75001.89001.8900266,600
Aug 04, 20221.79001.84001.79001.82001.820099,300
Aug 03, 20221.76001.86001.72001.79001.7900259,600
Aug 02, 20221.69001.77001.69001.75001.7500213,500
Aug 01, 20221.75001.75001.65001.68001.6800260,200
Jul 29, 20221.71001.76001.69001.72001.7200160,300
Jul 28, 20221.78001.81001.64001.67001.6700447,100
Jul 27, 20221.78001.81001.75001.77001.7700120,600
Jul 26, 20221.87001.87001.75001.75001.7500197,500
Jul 25, 20221.91001.93001.88001.89001.8900125,200
Jul 22, 20221.97002.04001.87001.91001.9100307,800
Jul 21, 20221.90002.03001.89002.01002.0100282,100
Jul 20, 20221.71002.00001.71001.92001.9200846,900
Jul 19, 20221.77001.77001.68001.69001.6900403,200
Jul 18, 20221.80001.88001.69001.70001.7000206,900
Jul 15, 20221.82001.83001.75001.79001.7900117,200
Jul 14, 20221.77001.81001.75001.78001.7800127,800
Jul 13, 20221.70001.85001.68001.80001.8000273,600
Jul 12, 20221.71001.75001.71001.72001.720095,200
Jul 11, 20221.87001.87001.72001.72001.7200222,600
Jul 08, 20221.87001.92001.82001.90001.9000189,800
Jul 07, 20221.80001.89001.78001.88001.8800360,000
Jul 06, 20221.76001.86001.76001.79001.7900216,100
Jul 05, 20221.66001.78001.64001.78001.7800522,700
Jul 01, 20221.69001.77001.63001.67001.6700722,000
Jun 30, 20221.74001.80001.66001.67001.6700490,500
Jun 29, 20221.77001.84001.71001.75001.7500488,200
Jun 28, 20221.85001.95001.79001.79001.7900522,200
Jun 27, 20221.98001.98001.80001.86001.8600646,000
Jun 24, 20222.10002.24001.85001.92001.92006,541,100
Jun 23, 20222.06002.28002.05002.11002.11001,103,600
Jun 22, 20221.80002.00001.79001.94001.9400589,600
Jun 21, 20221.71001.88001.71001.84001.8400679,800
Jun 17, 20221.62001.68001.61001.64001.6400645,900
Jun 16, 20221.71001.74001.60001.64001.6400879,800
Jun 15, 20221.80001.85001.73001.74001.7400633,900
Jun 14, 20221.80001.89001.76001.80001.8000533,100
Jun 13, 20222.02002.05001.76001.77001.7700610,600
Jun 10, 20222.37002.37002.04002.11002.1100647,100
Jun 09, 20222.32002.35002.21002.30002.3000459,200
Jun 08, 20222.14002.35002.11002.33002.3300576,700
Jun 07, 20221.86002.16001.86002.14002.1400525,200
Jun 06, 20221.91001.99001.87001.91001.9100606,500
Jun 03, 20221.87001.95001.83001.90001.9000336,300
Jun 02, 20221.77001.89001.74001.88001.8800308,300
Jun 01, 20221.92001.92001.74001.78001.7800489,700
May 31, 20221.81001.96001.79001.90001.9000486,300
May 27, 20221.74001.80001.71001.80001.8000238,700
May 26, 20221.70001.76001.69001.75001.7500156,800
May 25, 20221.70001.73001.61001.70001.7000373,300
May 24, 20221.76001.84001.68001.69001.6900322,600
May 23, 20221.92001.92001.72001.81001.8100452,600
May 20, 20221.88002.18001.84001.91001.91001,642,200
May 19, 20221.72001.82001.71001.76001.7600241,600
May 18, 20221.77001.89001.72001.73001.7300241,100
May 17, 20221.63001.84001.61001.83001.8300412,300
May 16, 20221.65001.69001.56001.59001.5900373,800
May 13, 20221.67001.73001.51001.69001.6900528,800
May 12, 20221.61001.73001.52001.64001.6400358,900
May 11, 20221.80001.82001.61001.63001.6300399,300
May 10, 20221.75001.88001.72001.80001.8000601,300
May 09, 20221.80001.80001.67001.71001.7100477,300
May 06, 20221.86001.86001.76001.77001.7700303,900
May 05, 20221.93001.97001.81001.83001.8300545,500
May 04, 20221.91002.00001.85001.97001.9700594,300
May 03, 20221.99001.99001.91001.93001.9300265,600
May 02, 20221.92001.99001.85001.99001.9900408,300
Apr 29, 20221.97002.03001.88001.89001.8900358,400
Apr 28, 20221.93002.03001.85002.00002.0000438,800
Apr 27, 20221.92002.00001.89001.91001.9100356,600
Apr 26, 20221.98001.99001.89001.90001.9000494,000
Apr 25, 20221.93002.01001.91001.98001.9800433,100
Apr 22, 20221.97002.03001.95001.95001.9500407,500
Apr 21, 20222.17002.19001.96001.99001.99001,138,000
Apr 20, 20222.18002.26002.09002.17002.1700489,900
Apr 19, 20222.03002.18002.03002.17002.1700313,800
Apr 18, 20222.12002.14002.02002.04002.0400490,100
Apr 14, 20222.21002.23002.14002.14002.1400353,800
Apr 13, 20222.15002.29002.12002.23002.2300623,100
Apr 12, 20222.33002.35002.15002.15002.1500442,400
Apr 11, 20222.33002.35002.21002.30002.3000406,100
Apr 08, 20222.48002.48002.34002.34002.3400299,200
Apr 07, 20222.50002.53002.39002.47002.4700328,800
Apr 06, 20222.57002.61002.46002.50002.5000313,900
Apr 05, 20222.71002.71002.57002.62002.6200253,400
Apr 04, 20222.59002.76002.56002.70002.7000447,000
Apr 01, 20222.50002.59002.38002.55002.5500452,500
Mar 31, 20222.63002.63002.39002.46002.4600738,800
Mar 30, 20222.65002.76002.55002.58002.58001,730,300
Mar 29, 20222.42002.87002.40002.62002.62001,915,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...