Get the Stockscreener App
0.63
0.16%
-0.001
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 November 18, 2024, is $0.63.
- Chromocell Therapeutics Corp all-time high stock price is $1.11, occurred on September 26, 2024.
- The lowest Chromocell Therapeutics Corp stock price recorded was $0.52 on October 10, 2024. Since then, Chromocell Therapeutics Corp's stock price has risen over 21.15% to $0.63 now.
- The 52-week high stock price for CHRO is $1.11, representing a 76.19% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for CHRO is $0.52, indicating a -17.46% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.69 | $0.6255 | $0.0645 | 14,738.0 | -0.16% |
| Nov 15, 2024 | $0.69 | $0.6255 | $0.0645 | 13,154.0 | -1.70% |
| Nov 14, 2024 | $0.6648 | $0.6301 | $0.0347 | 41,141.0 | +0.14% |
| Nov 13, 2024 | $0.6731 | $0.641 | $0.0321 | 17,529.0 | +0.83% |
| Nov 12, 2024 | $0.675 | $0.6256 | $0.0494 | 18,260.0 | -6.51% |
| Nov 11, 2024 | $0.69 | $0.63 | $0.06 | 32,689.0 | +3.42% |
| Nov 08, 2024 | $0.6879 | $0.63 | $0.0579 | 7,574.0 | +2.73% |
| Nov 07, 2024 | $0.674 | $0.6203 | $0.0537 | 32,603.0 | +3.19% |
| Nov 06, 2024 | $0.67 | $0.6201 | $0.0499 | 48,076.0 | -3.64% |
| Nov 05, 2024 | $0.6436 | $0.60 | $0.0436 | 28,256.0 | -0.98% |
| Nov 04, 2024 | $0.65 | $0.6215 | $0.0285 | 19,130.0 | +1.25% |
| Nov 01, 2024 | $0.6888 | $0.62 | $0.0688 | 28,960.0 | +3.50% |
| Oct 31, 2024 | $0.697 | $0.6202 | $0.0768 | 50,999.0 | -5.83% |
| Oct 30, 2024 | $0.662 | $0.6016 | $0.0604 | 36,935.0 | +2.76% |
| Oct 29, 2024 | $0.71 | $0.60 | $0.11 | 155,881.0 | +6.80% |
| Oct 28, 2024 | $0.7153 | $0.598 | $0.1173 | 135,680.0 | -10.42% |
| Oct 25, 2024 | $0.76 | $0.63 | $0.13 | 228,540.0 | -11.84% |
| Oct 24, 2024 | $0.9327 | $0.63 | $0.3027 | 960,114.0 | +13.10% |
| Oct 23, 2024 | $0.70 | $0.652 | $0.048 | 29,552.0 | -4.00% |
| Oct 22, 2024 | $0.754 | $0.6801 | $0.0739 | 20,140.0 | -4.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.69 | $0.60 | $0.09 | 316,848.0 | +1.56% |
| 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% |
3.66%
1.11%
Cap:
|
Volume (24h):