Stockscreener 앱 받기
5.49
1.48%
0.08
Chromadex Corp 주식 (CDXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.55 | $5.25 | $0.30 | 1,146,915.0 | +1.48% |
| 2024-12-19 | $5.85 | $5.40 | $0.45 | 951,409.0 | -5.09% |
| 2024-12-18 | $6.05 | $5.62 | $0.435 | 640,187.0 | -5.00% |
| 2024-12-17 | $6.14 | $5.87 | $0.27 | 652,117.0 | -2.44% |
| 2024-12-16 | $6.23 | $6.04 | $0.19 | 634,855.0 | +0.49% |
| 2024-12-13 | $6.40 | $6.10 | $0.30 | 678,366.0 | -4.08% |
| 2024-12-12 | $6.64 | $6.34 | $0.2999 | 488,407.0 | -1.09% |
| 2024-12-11 | $6.81 | $6.45 | $0.36 | 515,576.0 | -3.87% |
| 2024-12-10 | $6.82 | $6.56 | $0.26 | 523,477.0 | +1.67% |
| 2024-12-09 | $7.00 | $6.54 | $0.455 | 577,184.0 | -1.79% |
| 2024-12-06 | $7.05 | $6.60 | $0.45 | 631,898.0 | +0.90% |
| 2024-12-05 | $7.49 | $6.62 | $0.865 | 1,389,534.0 | -11.55% |
| 2024-12-04 | $7.79 | $7.46 | $0.326 | 565,011.0 | -1.05% |
| 2024-12-03 | $7.73 | $7.41 | $0.318 | 596,318.0 | +0.66% |
| 2024-12-02 | $7.83 | $7.55 | $0.28 | 713,918.0 | -2.07% |
| 2024-11-29 | $7.97 | $7.60 | $0.3782 | 480,788.0 | +1.05% |
| 2024-11-27 | $7.89 | $7.41 | $0.485 | 664,307.0 | +0.66% |
| 2024-11-26 | $7.75 | $7.15 | $0.5996 | 1,024,828.0 | +1.74% |
| 2024-11-25 | $7.51 | $7.30 | $0.211 | 866,050.0 | +0.27% |
| 2024-11-22 | $7.52 | $7.09 | $0.43 | 1,086,726.0 | -2.49% |
Chromadex Corp 주식 (CDXC) 연도별 가격 이력
이 심층 분석에서는 Chromadex Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chromadex Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chromadex Corp 주식 (CDXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.83 | $5.25 | $2.58 | 11,852,087.0 | -28.89% |
| 2024-11 | $7.97 | $3.83 | $4.14 | 62,289,160.0 | +121.20% |
| 2024-10 | $3.74 | $3.18 | $0.56 | 5,859,810.0 | -4.38% |
| 2024-09 | $3.89 | $3.10 | $0.79 | 5,365,669.0 | +5.80% |
| 2024-08 | $3.67 | $2.53 | $1.14 | 5,927,852.0 | +15.38% |
| 2024-07 | $3.35 | $2.40 | $0.945 | 6,503,323.0 | +9.52% |
| 2024-06 | $3.49 | $2.31 | $1.19 | 12,798,134.0 | -1.09% |
| 2024-05 | $3.98 | $2.70 | $1.28 | 4,616,563.0 | -22.03% |
| 2024-04 | $4.65 | $2.89 | $1.76 | 7,882,856.0 | +1.72% |
| 2024-03 | $4.06 | $1.57 | $2.49 | 10,949,785.0 | +108.38% |
| 2024-02 | $1.78 | $1.46 | $0.32 | 1,546,523.0 | +14.38% |
| 2024-01 | $1.55 | $1.36 | $0.19 | 1,053,229.0 | +2.10% |
Chromadex Corp 주식 (CDXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.50 | $1.32 | $0.18 | 1,742,333.0 | +2.88% |
| 2023-11 | $1.64 | $1.28 | $0.3599 | 1,570,974.0 | +5.30% |
| 2023-10 | $1.48 | $1.25 | $0.23 | 1,296,875.0 | -9.59% |
| 2023-09 | $1.60 | $1.33 | $0.2699 | 2,161,552.0 | -8.18% |
| 2023-08 | $1.73 | $1.45 | $0.28 | 2,400,978.0 | -7.56% |
| 2023-07 | $1.78 | $1.53 | $0.2464 | 1,398,251.0 | +9.55% |
| 2023-06 | $1.80 | $1.41 | $0.39 | 1,686,903.0 | +11.35% |
| 2023-05 | $1.60 | $1.31 | $0.285 | 1,656,568.0 | +6.82% |
| 2023-04 | $1.55 | $1.30 | $0.25 | 2,053,093.0 | -13.73% |
| 2023-03 | $1.99 | $1.48 | $0.51 | 4,214,488.0 | -8.38% |
| 2023-02 | $2.15 | $1.61 | $0.54 | 3,104,386.0 | -14.80% |
| 2023-01 | $2.24 | $1.63 | $0.61 | 5,035,549.0 | +16.67% |
Chromadex Corp 주식 (CDXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.78 | $1.45 | $0.33 | 3,154,024.0 | -2.33% |
| 2022-11 | $2.21 | $1.52 | $0.69 | 7,865,755.0 | +13.16% |
| 2022-10 | $1.61 | $1.16 | $0.45 | 6,246,163.0 | +23.58% |
| 2022-09 | $1.49 | $1.15 | $0.34 | 2,856,251.0 | -14.58% |
| 2022-08 | $2.10 | $1.36 | $0.7366 | 7,839,162.0 | -16.28% |
| 2022-07 | $2.04 | $1.63 | $0.41 | 5,768,263.0 | +2.99% |
| 2022-06 | $2.37 | $1.60 | $0.77 | 17,426,565.0 | -12.11% |
| 2022-05 | $2.18 | $1.51 | $0.67 | 9,374,552.0 | +0.53% |
| 2022-04 | $2.76 | $1.85 | $0.91 | 8,841,414.0 | -23.17% |
| 2022-03 | $3.16 | $1.93 | $1.23 | 13,315,829.0 | -9.89% |
| 2022-02 | $2.92 | $2.36 | $0.555 | 5,916,627.0 | -2.85% |
| 2022-01 | $4.03 | $2.51 | $1.52 | 10,355,816.0 | -24.87% |
2.20%
0.84%
자본화:
|
볼륨(24시간):