Chromocell Therapeutics Corporation (CHRO)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.8050 | 1.8050 | 1.7600 | 1.7700 | 1.7700 | 4,021 |
| Apr 30, 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 14,900 |
| Apr 29, 2024 | 1.6100 | 1.7330 | 1.5600 | 1.6200 | 1.6200 | 5,200 |
| Apr 26, 2024 | 1.4900 | 1.7800 | 1.4700 | 1.6000 | 1.6000 | 26,700 |
| Apr 25, 2024 | 1.5500 | 1.6600 | 1.4900 | 1.5000 | 1.5000 | 9,700 |
| Apr 24, 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 10,300 |
| Apr 23, 2024 | 1.4300 | 1.8000 | 1.3150 | 1.5600 | 1.5600 | 16,300 |
| Apr 22, 2024 | 1.4700 | 1.6400 | 1.4000 | 1.4000 | 1.4000 | 26,200 |
| Apr 19, 2024 | 1.3000 | 1.7500 | 1.3000 | 1.5400 | 1.5400 | 119,200 |
| Apr 18, 2024 | 1.7900 | 1.8700 | 1.2100 | 1.2250 | 1.2250 | 26,500 |
| Apr 17, 2024 | 1.8300 | 2.0400 | 1.8300 | 1.9900 | 1.9900 | 11,300 |
| Apr 16, 2024 | 1.9300 | 1.9500 | 1.6100 | 1.8200 | 1.8200 | 23,100 |
| Apr 15, 2024 | 2.0000 | 2.2500 | 1.8900 | 1.9500 | 1.9500 | 37,100 |
| Apr 12, 2024 | 1.8600 | 2.0000 | 1.8100 | 1.9990 | 1.9990 | 6,400 |
| Apr 11, 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8310 | 1.8310 | 6,000 |
| Apr 10, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8550 | 1.8550 | 8,800 |
| Apr 09, 2024 | 2.0800 | 2.1900 | 1.9000 | 1.9700 | 1.9700 | 28,100 |
| Apr 08, 2024 | 2.2900 | 2.3300 | 2.0300 | 2.1500 | 2.1500 | 19,200 |
| Apr 05, 2024 | 2.3800 | 2.5800 | 2.2900 | 2.2900 | 2.2900 | 21,800 |
| Apr 04, 2024 | 2.3300 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 12,200 |
| Apr 03, 2024 | 2.4100 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 14,100 |
| Apr 02, 2024 | 2.4200 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 29,200 |
| Apr 01, 2024 | 2.6500 | 2.6600 | 2.3900 | 2.3900 | 2.3900 | 27,000 |
| Mar 28, 2024 | 2.7100 | 2.7400 | 2.5550 | 2.6200 | 2.6200 | 31,800 |
| Mar 27, 2024 | 2.5000 | 2.7500 | 2.4000 | 2.7100 | 2.7100 | 169,100 |
| Mar 26, 2024 | 2.6200 | 2.6200 | 2.3700 | 2.4400 | 2.4400 | 21,600 |
| Mar 25, 2024 | 2.6000 | 2.7000 | 2.3200 | 2.5000 | 2.5000 | 36,000 |
| Mar 22, 2024 | 2.8200 | 2.8200 | 2.4600 | 2.4600 | 2.4600 | 65,600 |
| Mar 21, 2024 | 2.9500 | 2.9900 | 2.6500 | 2.7800 | 2.7800 | 37,000 |
| Mar 20, 2024 | 2.8920 | 3.0460 | 2.7500 | 2.8600 | 2.8600 | 17,300 |
| Mar 19, 2024 | 3.0300 | 3.1400 | 2.6300 | 3.0400 | 3.0400 | 33,900 |
| Mar 18, 2024 | 3.2500 | 3.3300 | 3.0300 | 3.1300 | 3.1300 | 16,200 |
| Mar 15, 2024 | 3.5000 | 3.5000 | 3.1600 | 3.3100 | 3.3100 | 24,700 |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.3800 | 3.3800 | 3.3800 | 11,600 |
| Mar 13, 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5800 | 3.5800 | 16,900 |
| Mar 12, 2024 | 3.5100 | 3.6500 | 3.3100 | 3.4500 | 3.4500 | 23,700 |
| Mar 11, 2024 | 3.3900 | 3.6350 | 3.2900 | 3.3170 | 3.3170 | 23,400 |
| Mar 08, 2024 | 3.6100 | 3.6100 | 3.2510 | 3.5400 | 3.5400 | 15,100 |
| Mar 07, 2024 | 3.4000 | 3.6500 | 3.4000 | 3.6200 | 3.6200 | 13,900 |
| Mar 06, 2024 | 3.3300 | 3.5500 | 3.2800 | 3.3800 | 3.3800 | 12,700 |
| Mar 05, 2024 | 3.3660 | 3.5500 | 3.2600 | 3.2700 | 3.2700 | 19,100 |
| Mar 04, 2024 | 3.6500 | 3.8200 | 3.1600 | 3.2700 | 3.2700 | 34,600 |
| Mar 01, 2024 | 3.8250 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 13,300 |
| Feb 29, 2024 | 3.9100 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 8,400 |
| Feb 28, 2024 | 4.0000 | 4.2600 | 3.7500 | 3.7500 | 3.7500 | 16,900 |
| Feb 27, 2024 | 4.0200 | 4.3600 | 4.0000 | 4.0000 | 4.0000 | 30,100 |
| Feb 26, 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 72,400 |
| Feb 23, 2024 | 4.5100 | 4.7400 | 4.3300 | 4.3300 | 4.3300 | 5,700 |
| Feb 22, 2024 | 4.5040 | 4.8000 | 4.5040 | 4.8000 | 4.8000 | 4,900 |
| Feb 21, 2024 | 4.3600 | 4.8400 | 4.3400 | 4.7800 | 4.7800 | 10,500 |
| Feb 20, 2024 | 4.2700 | 4.8000 | 3.7000 | 4.8000 | 4.8000 | 25,400 |
| Feb 16, 2024 | 6.0000 | 6.0000 | 4.5400 | 4.8000 | 4.8000 | 357,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.