Get the Stockscreener App
0.985
0.52%
0.015
After Hours:
.97
-0.015
-1.52%
Chromocell Therapeutics Corp Stock (CHRO) Price History
The historical daily chart and data for Chromocell Therapeutics Corp stock (CHRO), show that the latest closing stock price as of May 28, 2025, is $0.985.
- Chromocell Therapeutics Corp all-time high stock price is $3.80, occurred on January 21, 2025.
- The lowest Chromocell Therapeutics Corp stock price recorded was $0.45 on November 19, 2024. Since then, Chromocell Therapeutics Corp's stock price has risen over 118.89% to $0.985 now.
- The 52-week high stock price for CHRO is $3.80, representing a 285.79% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for CHRO is $0.45, indicating a -54.31% decrease from the current share price, occurred on November 19, 2024.
The table below shows more information about CHRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.9949 | $0.921 | $0.0739 | 15,833.0 | +1.55% |
| May 27, 2025 | $1.05 | $0.97 | $0.08 | 26,768.0 | +0.00% |
| May 23, 2025 | $1.01 | $0.9096 | $0.0979 | 16,308.0 | +1.35% |
| May 22, 2025 | $1.01 | $0.9307 | $0.0793 | 12,181.0 | -3.32% |
| May 21, 2025 | $1.03 | $0.9662 | $0.0638 | 18,864.0 | -3.88% |
| May 20, 2025 | $1.05 | $0.97 | $0.085 | 17,613.0 | -1.90% |
| May 19, 2025 | $1.12 | $0.96 | $0.16 | 52,370.0 | +5.00% |
| May 16, 2025 | $1.05 | $0.9665 | $0.0835 | 35,604.0 | +4.17% |
| May 15, 2025 | $1.02 | $0.9201 | $0.0991 | 182,386.0 | -9.43% |
| May 14, 2025 | $1.10 | $0.91 | $0.19 | 727,742.0 | -0.93% |
| May 13, 2025 | $1.14 | $1.03 | $0.114 | 109,912.0 | -0.93% |
| May 12, 2025 | $1.09 | $0.9512 | $0.1387 | 159,025.0 | -1.82% |
| May 09, 2025 | $1.13 | $1.02 | $0.11 | 32,117.0 | -1.79% |
| May 08, 2025 | $1.15 | $1.09 | $0.06 | 62,334.0 | +2.75% |
| May 07, 2025 | $1.16 | $1.05 | $0.1122 | 30,094.0 | -2.68% |
| May 06, 2025 | $1.20 | $1.11 | $0.09 | 29,490.0 | -5.88% |
| May 05, 2025 | $1.29 | $1.18 | $0.11 | 32,213.0 | -5.56% |
| May 02, 2025 | $1.31 | $1.17 | $0.1399 | 62,935.0 | +0.80% |
| May 01, 2025 | $1.27 | $1.06 | $0.2149 | 70,488.0 | +9.65% |
| Apr 30, 2025 | $1.23 | $1.14 | $0.0885 | 31,168.0 | -10.94% |
| Apr 29, 2025 | $1.38 | $1.18 | $0.20 | 59,364.0 | -5.19% |
Chromocell Therapeutics Corp Stock (CHRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chromocell Therapeutics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chromocell Therapeutics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chromocell Therapeutics Corp Stock (CHRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.31 | $0.9096 | $0.4003 | 1,710,110.0 | -13.60% |
| Apr, 2025 | $2.37 | $1.14 | $1.23 | 40,965,397.0 | -19.72% |
| Mar, 2025 | $2.36 | $1.36 | $1.00 | 198,418.0 | -30.73% |
| Feb, 2025 | $2.34 | $1.22 | $1.12 | 1,267,022.0 | -12.39% |
| Jan, 2025 | $3.80 | $0.63 | $3.17 | 50,328,167.0 | +265.05% |
Chromocell Therapeutics Corp Stock (CHRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.88 | $0.5513 | $0.3287 | 3,291,266.0 | +3.60% |
| Nov, 2024 | $0.69 | $0.45 | $0.24 | 633,593.0 | -1.50% |
| Oct, 2024 | $1.04 | $0.52 | $0.52 | 4,901,738.0 | -12.65% |
| Sep, 2024 | $1.11 | $0.6501 | $0.4599 | 2,250,733.0 | -23.65% |
| Aug, 2024 | $0.95 | $0.719 | $0.231 | 146,843.0 | +0.00% |
9.13%
1.64%
Cap:
|
Volume (24h):