Free Trial

ChromaDex (CDXC) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free CDXC Stock Alerts
$3.66
+0.12 (+3.39%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ChromaDex Stock Price Performance

5 Day
Performance
+6.40%
1 Month
Performance
+1.39%
3 Month
Performance
+142.38%
6 Month
Performance
+175.19%
Year-To-Date
Performance
+155.94%
1 Year
Performance
+173.13%
Receive CDXC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ChromaDex and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

CDXC Stock Chart for Wednesday, May, 1, 2024

CDXC Chart by TradingView

ChromaDex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$3.56$3.54
-0.56%		$3.64$3.46145,614 shs$267.34 million
04/29/2024$3.44$3.56
+3.49%		$3.62$3.40159,545 shs$268.85 million
04/26/2024$3.39$3.44
+1.47%		$3.52$3.38180,257 shs$259.07 million
04/25/2024$3.40$3.39
-0.29%		$3.51$3.36193,155 shs$255.30 million
04/24/2024$3.40$3.40$3.65$3.37179,435 shs$256.05 million
04/23/2024$2.95$3.40
+15.25%		$3.44$2.94461,312 shs$256.05 million
04/22/2024$3.69$2.95
-20.05%		$3.72$2.89877,796 shs$222.16 million
04/19/2024$3.79$3.69
-2.64%		$3.90$3.61308,734 shs$277.89 million
04/18/2024$3.97$3.79
-4.53%		$4.01$3.77199,115 shs$285.43 million
04/17/2024$3.94$3.97
+0.76%		$4.18$3.93296,676 shs$298.98 million
04/16/2024$3.93$3.94
+0.25%		$4.06$3.83249,892 shs$296.72 million
04/15/2024$3.85$3.93
+2.08%		$3.97$3.75232,891 shs$295.97 million
04/12/2024$4.09$3.85
-5.87%		$4.19$3.62438,665 shs$289.94 million
04/11/2024$3.92$4.09
+4.34%		$4.09$3.81270,132 shs$308.02 million
04/10/2024$3.98$3.92
-1.51%		$4.04$3.71287,193 shs$295.22 million
04/09/2024$4.21$3.98
-5.46%		$4.31$3.91451,778 shs$299.73 million
04/08/2024$4.02$4.21
+4.73%		$4.37$4.06302,639 shs$317.06 million
04/05/2024$4.32$4.02
-6.94%		$4.65$3.88688,430 shs$302.74 million
04/04/2024$3.95$4.32
+9.37%		$4.47$3.86915,659 shs$325.34 million
04/03/2024$3.59$3.95
+10.03%		$3.95$3.61346,416 shs$297.47 million
04/02/2024$3.61$3.59
-0.55%		$3.90$3.56365,549 shs$270.36 million
04/01/2024$3.48$3.61
+3.74%		$3.63$3.22345,203 shs$271.87 million
03/29/2024$3.48$3.48$3.77$3.17489,656 shs$262.08 million
03/28/2024$3.67$3.48
-5.18%		$3.77$3.18486,415 shs$262.08 million
03/27/2024$3.84$3.67
-4.43%		$3.95$3.55433,604 shs$276.39 million
03/26/2024$3.79$3.84
+1.32%		$4.04$3.42628,553 shs$289.19 million
03/25/2024$3.56$3.79
+6.46%		$4.06$3.57891,883 shs$285.43 million
03/22/2024$3.20$3.56
+11.25%		$3.59$3.04619,035 shs$268.10 million
03/21/2024$3.06$3.20
+4.58%		$3.24$2.95518,923 shs$240.99 million
03/20/2024$2.71$3.06
+12.92%		$3.07$2.351.23 million shs$230.45 million
03/19/2024$2.99$2.71
-9.36%		$3.20$2.601.03 million shs$204.09 million
03/18/2024$2.40$2.99
+24.58%		$3.58$2.452.28 million shs$225.18 million
03/15/2024$2.05$2.40
+17.07%		$2.40$2.02585,566 shs$180.74 million
03/14/2024$2.10$2.05
-2.38%		$2.14$1.98244,168 shs$154.39 million
03/13/2024$1.95$2.10
+7.69%		$2.18$1.98512,860 shs$158.15 million
03/12/2024$1.75$1.95
+11.43%		$1.98$1.77294,603 shs$146.85 million
03/11/2024$1.72$1.75
+1.74%		$1.80$1.72277,843 shs$131.79 million
03/08/2024$1.60$1.72
+7.50%		$1.72$1.61155,192 shs$129.21 million
03/07/2024$1.74$1.60
-8.05%		$1.75$1.57228,066 shs$120.19 million
03/06/2024$1.73$1.74
+0.58%		$1.75$1.68170,102 shs$130.72 million
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024$1.66$1.73
+4.22%		$1.77$1.66237,489 shs$129.96 million
03/04/2024$1.61$1.66
+3.11%		$1.75$1.60101,904 shs$124.70 million
03/01/2024$1.67$1.61
-3.59%		$1.69$1.6137,187 shs$120.95 million
02/29/2024$1.72$1.67
-2.91%		$1.74$1.6577,483 shs$125.45 million
02/28/2024$1.73$1.72
-0.58%		$1.74$1.6886,489 shs$129.21 million
02/27/2024$1.65$1.73
+4.85%		$1.78$1.67216,524 shs$129.96 million
02/26/2024$1.52$1.65
+8.55%		$1.66$1.51122,262 shs$123.95 million
02/23/2024$1.52$1.52$1.54$1.48107,702 shs$114.18 million
02/22/2024$1.52$1.52$1.58$1.48109,593 shs$114.18 million
02/21/2024$1.59$1.52
-4.40%		$1.60$1.5242,379 shs$114.19 million
02/20/2024$1.62$1.59
-1.85%		$1.62$1.5637,106 shs$119.44 million
02/19/2024$1.62$1.62$1.64$1.5962,900 shs$121.69 million
02/16/2024$1.62$1.62$1.64$1.5962,961 shs$121.69 million
02/15/2024$1.63$1.62
-0.61%		$1.64$1.6173,311 shs$121.69 million
02/14/2024$1.60$1.63
+1.87%		$1.64$1.6048,052 shs$122.45 million
02/13/2024$1.56$1.60
+2.56%		$1.64$1.50125,769 shs$120.19 million
02/12/2024$1.53$1.56
+1.96%		$1.60$1.46141,344 shs$117.19 million
02/09/2024$1.52$1.53
+0.66%		$1.55$1.5220,114 shs$114.93 million
02/08/2024$1.54$1.52
-1.30%		$1.55$1.4636,310 shs$114.18 million
02/07/2024$1.52$1.54
+1.32%		$1.56$1.5218,018 shs$115.69 million
02/06/2024$1.55$1.52
-1.94%		$1.57$1.5073,545 shs$114.19 million
02/05/2024$1.52$1.55
+1.97%		$1.57$1.4953,557 shs$116.44 million
02/02/2024$1.51$1.52
+0.66%		$1.55$1.5063,004 shs$114.18 million
02/01/2024$1.46$1.51
+3.42%		$1.51$1.4636,688 shs$109.68 million
01/31/2024$1.52$1.46
-3.95%		$1.49$1.4638,148 shs$109.68 million
01/30/2024$1.55$1.52
-1.94%		$1.55$1.4827,283 shs$114.18 million

Related Companies:
This page (NASDAQ:CDXC) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith