Free Trial

Chromocell Therapeutics (CHRO) Stock Chart & Stock Price History

Chromocell Therapeutics logo
$1.84 +0.59 (+46.61%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$1.88 +0.04 (+2.45%)
As of 04/17/2025 06:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Chromocell Therapeutics Stock Price Performance

5 Day
Performance
+41.54%
1 Month
Performance
+25.17%
3 Month
Performance
-3.16%
6 Month
Performance
+164.56%
Year-To-Date
Performance
+187.05%
1 Year
Performance
+19.48%
Receive CHRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chromocell Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

CHRO Stock Chart for Sunday, April, 20, 2025

Chromocell Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$1.84$1.84$2.37$1.6939.40 million shs$11.23 million
04/17/2025$1.26$1.84
+46.61%
$2.37$1.6939.40 million shs$11.23 million
04/16/2025$1.30$1.26
-3.46%
$1.26$1.221,146 shs$7.66 million
04/15/2025$1.35$1.30
-3.70%
$1.31$1.213,393 shs$7.94 million
04/14/2025$1.30$1.35
+4.25%
$1.37$1.291,974 shs$8.24 million
04/11/2025$1.35$1.30
-4.07%
$1.35$1.251,994 shs$7.91 million
04/10/2025$1.35$1.35
+0.37%
$1.35$1.263,007 shs$8.24 million
04/09/2025$1.37$1.35
-1.75%
$1.39$1.302,920 shs$8.21 million
04/09/2025$1.37$1.35
-1.75%
$1.39$1.302,920 shs$8.21 million
04/08/2025$1.33$1.37
+2.93%
$1.41$1.319,376 shs$8.36 million
04/08/2025$1.33$1.37
+2.93%
$1.41$1.319,376 shs$8.36 million
04/07/2025$1.33$1.33$1.40$1.304,879 shs$8.12 million
04/04/2025$1.37$1.33
-2.56%
$1.36$1.331,997 shs$8.02 million
04/03/2025$1.45$1.37
-5.82%
$1.41$1.341,437 shs$8.23 million
04/02/2025$1.35$1.45
+7.76%
$1.57$1.336,563 shs$8.74 million
04/01/2025$1.40$1.35
-3.72%
$1.35$1.341,914 shs$8.11 million
03/31/2025$1.59$1.40
-12.14%
$1.61$1.369,294 shs$8.42 million
03/28/2025$1.48$1.59
+7.43%
$2.00$1.5724,822 shs$9.59 million
03/27/2025$1.45$1.48
+1.86%
$1.70$1.455,868 shs$8.92 million
03/26/2025$1.50$1.45
-3.13%
$1.64$1.443,591 shs$8.76 million
03/25/2025$1.48$1.50
+1.35%
$1.53$1.454,007 shs$9.04 million
03/24/2025$1.57$1.48
-5.73%
$1.52$1.455,297 shs$8.92 million
03/21/2025$1.47$1.57
+6.80%
$1.57$1.455,121 shs$9.46 million
03/20/2025$1.59$1.47
-7.55%
$1.59$1.473,276 shs$8.86 million
03/19/2025$1.58$1.59
+0.63%
$1.70$1.459,336 shs$9.59 million

This page (NYSE:CHRO) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners