CDXC - ChromaDex Corp.
IEX Last Trade
5.61
-0.040 -0.713%
Share volume: 6,892
Last Updated: Fri 27 Dec 2024 02:30:08 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$5.65
-0.04
-0.71%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.31 | $5.31 | $5.46 | $5.46 | $5.21 | $5.21 | $5.44 | $5.44 | 196,968 | $196,020.00 |
| 12/23/2024 | $5.46 | $5.46 | $5.51 | $5.51 | $5.25 | $5.25 | $5.30 | $5.30 | 512,330 | $512,330.00 |
| 12/20/2024 | $5.31 | $5.31 | $5.55 | $5.55 | $5.25 | $5.25 | $5.49 | $5.49 | 1,204,945 | $1,204,944.00 |
| 12/19/2024 | $5.76 | $5.76 | $5.85 | $5.85 | $5.40 | $5.40 | $5.41 | $5.41 | 955,911 | $955,911.00 |
| 12/18/2024 | $6.01 | $6.01 | $6.05 | $6.05 | $5.62 | $5.62 | $5.70 | $5.70 | 651,444 | $651,444.00 |
| 12/17/2024 | $6.14 | $6.14 | $6.14 | $6.14 | $5.87 | $5.87 | $6.00 | $6.00 | 662,351 | $662,351.00 |
| 12/16/2024 | $6.10 | $6.10 | $6.23 | $6.23 | $6.04 | $6.04 | $6.15 | $6.15 | 642,411 | $642,411.00 |
| 12/13/2024 | $6.30 | $6.30 | $6.40 | $6.40 | $6.10 | $6.10 | $6.12 | $6.12 | 685,742 | $685,742.00 |