Free Trial

ChromaDex (CDXC) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CDXC Stock Alerts
$2.76
-0.07 (-2.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ChromaDex Stock Price Performance

5 Day
Performance
-11.54%
1 Month
Performance
-24.59%
3 Month
Performance
+71.43%
6 Month
Performance
+95.74%
Year-To-Date
Performance
+93.01%
1 Year
Performance
+85.23%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

CDXC Stock Chart for Saturday, June, 1, 2024

CDXC Chart by TradingView

ChromaDex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.83$2.76
-2.47%		$2.88$2.76161,771 shs$208.49 million
05/30/2024$2.87$2.83
-1.39%		$2.93$2.75174,015 shs$213.78 million
05/29/2024$2.77$2.87
+3.61%		$2.89$2.70181,605 shs$216.80 million
05/28/2024$3.12$2.77
-11.22%		$3.12$2.71474,694 shs$209.24 million
05/27/2024$3.12$3.12$3.35$3.06198,300 shs$235.69 million
05/24/2024$3.25$3.12
-4.00%		$3.35$3.06198,351 shs$235.69 million
05/23/2024$3.17$3.25
+2.52%		$3.32$3.15136,136 shs$245.51 million
05/22/2024$3.16$3.17
+0.32%		$3.21$3.01215,987 shs$239.46 million
05/21/2024$3.16$3.16$3.24$3.07160,832 shs$238.71 million
05/20/2024$3.30$3.16
-4.24%		$3.39$2.85368,016 shs$238.71 million
05/17/2024$3.48$3.30
-5.17%		$3.54$3.25256,280 shs$249.28 million
05/16/2024$3.63$3.48
-4.13%		$3.66$3.45195,339 shs$262.88 million
05/15/2024$3.66$3.63
-0.82%		$3.80$3.61173,914 shs$274.21 million
05/14/2024$3.38$3.66
+8.28%		$3.66$3.39217,328 shs$276.48 million
05/13/2024$3.42$3.38
-1.17%		$3.50$3.33170,664 shs$255.32 million
05/10/2024$3.52$3.42
-2.84%		$3.63$3.38222,238 shs$258.29 million
05/09/2024$3.83$3.52
-8.09%		$3.82$3.40315,059 shs$265.84 million
05/08/2024$3.75$3.83
+2.13%		$3.85$3.71126,201 shs$289.26 million
05/07/2024$3.80$3.75
-1.32%		$3.89$3.63212,002 shs$283.20 million
05/06/2024$3.78$3.80
+0.53%		$3.98$3.74240,609 shs$286.98 million
05/03/2024$3.76$3.78
+0.53%		$3.92$3.71121,773 shs$285.48 million
05/02/2024$3.66$3.76
+2.73%		$3.85$3.62154,732 shs$283.96 million
05/01/2024$3.54$3.66
+3.39%		$3.68$3.42140,869 shs$276.40 million
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
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NASDAQ:CDXC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings