Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Chromocell Therapeutics Corporation | CHRO | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.00 | 1.73 | 2.00 | 1.82 | 1.75 |
CHRO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.88 | 2.76 | 1.64 | 2.26 | 44,162 | -0.06 | -3.19% |
1 Month | 1.47 | 2.76 | 1.3147 | 2.00 | 18,865 | 0.35 | 23.81% |
3 Months | 4.31 | 4.74 | 1.21 | 2.53 | 25,722 | -2.49 | -57.77% |
6 Months | 6.00 | 6.00 | 1.21 | 2.86 | 27,883 | -4.18 | -69.67% |
1 Year | 6.00 | 6.00 | 1.21 | 2.86 | 27,883 | -4.18 | -69.67% |
3 Years | 6.00 | 6.00 | 1.21 | 2.86 | 27,883 | -4.18 | -69.67% |
5 Years | 6.00 | 6.00 | 1.21 | 2.86 | 27,883 | -4.18 | -69.67% |
CHRO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 May 2024 | 1.82 | 0.07 | 4.00% | 2.00 | 2.00 | 1.73 | 7,750 |
18 May 2024 | 1.75 | -0.26 | -12.94% | 2.01 | 2.12 | 1.64 | 49,078 |
17 May 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.125 | 2.0001 | 6,926 |
16 May 2024 | 2.11 | -0.06 | -2.76% | 2.37 | 2.37 | 1.95 | 22,010 |
15 May 2024 | 2.17 | -0.36 | -14.23% | 2.59 | 2.59 | 1.9101 | 21,584 |
14 May 2024 | 2.53 | 0.70 | 38.25% | 1.88 | 2.76 | 1.875 | 121,211 |
11 May 2024 | 1.83 | 0.06 | 3.39% | 1.66 | 1.93 | 1.66 | 2,105 |
10 May 2024 | 1.77 | 0.02 | 1.14% | 1.8304 | 1.8304 | 1.77 | 940 |
09 May 2024 | 1.75 | -0.09 | -4.74% | 1.71 | 1.92 | 1.67 | 2,331 |
08 May 2024 | 1.837 | 0.18 | 10.66% | 1.69 | 1.87 | 1.6601 | 6,825 |
07 May 2024 | 1.66 | -0.11 | -6.22% | 1.81 | 1.81 | 1.66 | 11,222 |
04 May 2024 | 1.7701 | 0.03 | 1.73% | 1.71 | 1.93 | 1.70 | 15,299 |
03 May 2024 | 1.74 | -0.03 | -1.69% | 1.69 | 1.79 | 1.66 | 4,536 |
02 May 2024 | 1.77 | -0.02 | -1.12% | 1.87 | 1.87 | 1.76 | 4,021 |
01 May 2024 | 1.79 | 0.17 | 10.49% | 1.64 | 1.79 | 1.62 | 14,916 |
30 Apr 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.7328 | 1.5601 | 5,215 |
27 Apr 2024 | 1.60 | 0.10 | 6.67% | 1.48 | 1.78 | 1.47 | 26,703 |
26 Apr 2024 | 1.50 | -0.07 | -4.46% | 1.55 | 1.66 | 1.49 | 9,717 |
25 Apr 2024 | 1.57 | 0.01 | 0.64% | 1.58 | 1.63 | 1.50 | 10,300 |
24 Apr 2024 | 1.56 | 0.16 | 11.43% | 1.38 | 1.80 | 1.3147 | 16,345 |
23 Apr 2024 | 1.40 | -0.14 | -9.09% | 1.47 | 1.64 | 1.40 | 26,013 |