Get the Stockscreener App
1.19
5.56%
-0.07
After Hours:
1.18
-0.01
-0.84%
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 05, 2025, is $1.19.
- 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 164.44% to $1.19 now.
- The 52-week high stock price for CHRO is $3.80, representing a 219.33% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for CHRO is $0.45, indicating a -62.18% 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 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% |
| Apr 28, 2025 | $1.37 | $1.27 | $0.10 | 41,674.0 | -0.74% |
| Apr 25, 2025 | $1.36 | $1.26 | $0.10 | 68,644.0 | -0.73% |
| Apr 24, 2025 | $1.53 | $1.25 | $0.28 | 170,707.0 | +0.00% |
| Apr 23, 2025 | $1.65 | $1.37 | $0.28 | 113,449.0 | -11.61% |
| Apr 22, 2025 | $1.57 | $1.32 | $0.255 | 268,140.0 | +8.39% |
| Apr 21, 2025 | $1.90 | $1.29 | $0.6099 | 803,409.0 | -22.28% |
| Apr 17, 2025 | $2.37 | $1.69 | $0.68 | 39,368,505.0 | +46.61% |
| Apr 16, 2025 | $1.25 | $1.22 | $0.035 | 1,146.0 | -3.46% |
| Apr 15, 2025 | $1.31 | $1.21 | $0.0995 | 3,393.0 | -3.70% |
| Apr 14, 2025 | $1.37 | $1.29 | $0.084 | 1,974.0 | +3.85% |
| Apr 11, 2025 | $1.35 | $1.25 | $0.10 | 1,994.0 | -3.70% |
| Apr 10, 2025 | $1.35 | $1.26 | $0.0899 | 3,007.0 | -2.88% |
| Apr 09, 2025 | $1.39 | $1.30 | $0.09 | 2,920.0 | +6.09% |
| Apr 08, 2025 | $1.41 | $1.31 | $0.0997 | 9,376.0 | +0.02% |
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 | $1.06 | $0.2498 | 197,849.0 | +4.39% |
| 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% |
0.39%
3.66%
Cap:
|
Volume (24h):