Stockscreener 앱 받기
5.74
2.05%
-0.12
시간 외 거래:
5.71
-0.03
-0.52%
Chromadex Corp 주식 (CDXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $6.18 | $5.36 | $0.82 | 3,891,393.0 | -2.05% |
| 2024-11-01 | $5.98 | $3.83 | $2.15 | 37,627,285.0 | +67.91% |
| 2024-10-31 | $3.62 | $3.49 | $0.13 | 620,833.0 | -2.51% |
| 2024-10-30 | $3.68 | $3.49 | $0.19 | 318,747.0 | -1.10% |
| 2024-10-29 | $3.67 | $3.55 | $0.12 | 97,622.0 | -1.36% |
| 2024-10-28 | $3.74 | $3.51 | $0.23 | 248,945.0 | +5.76% |
| 2024-10-25 | $3.59 | $3.45 | $0.14 | 205,600.0 | +1.17% |
| 2024-10-24 | $3.53 | $3.42 | $0.11 | 200,016.0 | -0.87% |
| 2024-10-23 | $3.47 | $3.39 | $0.08 | 182,677.0 | -0.86% |
| 2024-10-22 | $3.54 | $3.42 | $0.12 | 160,810.0 | +0.87% |
| 2024-10-21 | $3.50 | $3.42 | $0.075 | 118,185.0 | -1.14% |
| 2024-10-18 | $3.53 | $3.41 | $0.12 | 157,954.0 | +1.74% |
| 2024-10-17 | $3.56 | $3.42 | $0.14 | 194,766.0 | -3.37% |
| 2024-10-16 | $3.58 | $3.28 | $0.30 | 389,338.0 | +6.27% |
| 2024-10-15 | $3.43 | $3.28 | $0.15 | 548,117.0 | -1.76% |
| 2024-10-14 | $3.62 | $3.41 | $0.21 | 242,858.0 | -3.94% |
| 2024-10-11 | $3.57 | $3.43 | $0.1391 | 228,586.0 | +3.20% |
| 2024-10-10 | $3.47 | $3.18 | $0.29 | 328,837.0 | +5.85% |
| 2024-10-09 | $3.37 | $3.18 | $0.19 | 283,066.0 | -0.61% |
| 2024-10-08 | $3.31 | $3.23 | $0.08 | 242,002.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.18 | $3.83 | $2.35 | 45,410,071.0 | +64.47% |
| 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% |
0.48%
0.69%
자본화:
|
볼륨(24시간):