Free Trial

Chromocell Therapeutics (CHRO) Stock Chart & Stock Price History

Chromocell Therapeutics logo
$1.59 +0.11 (+7.43%)
Closing price 03/28/2025 03:59 PM Eastern
Extended Trading
$1.58 -0.02 (-0.94%)
As of 03/28/2025 07:36 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
+6.00%
1 Month
Performance
-22.44%
3 Month
Performance
+151.18%
6 Month
Performance
+123.91%
Year-To-Date
Performance
+148.05%
1 Year
Performance
-39.31%
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, March, 30, 2025

Remove Ads

Chromocell Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2025$1.68$1.58
-5.95%
$1.70$1.565,891 shs$9.52 million
03/17/2025$1.57$1.68
+7.01%
$1.73$1.575,496 shs$10.13 million
03/14/2025$1.71$1.57
-8.19%
$1.66$1.575,935 shs$9.46 million
03/13/2025$1.70$1.71
+0.59%
$1.71$1.616,338 shs$10.31 million
03/12/2025$1.76$1.70
-3.41%
$1.77$1.669,166 shs$10.25 million
03/11/2025$1.80$1.76
-2.22%
$1.93$1.766,257 shs$10.61 million
03/10/2025$2.18$1.80
-17.43%
$2.12$1.8011,332 shs$10.85 million
03/07/2025$2.11$2.18
+3.32%
$2.21$2.038,190 shs$13.14 million
03/06/2025$2.16$2.11
-2.31%
$2.29$2.0715,945 shs$12.72 million
03/05/2025$2.28$2.16
-5.26%
$2.36$2.1616,826 shs$13.02 million
03/04/2025$2.20$2.28
+3.64%
$2.34$2.0323,638 shs$13.74 million
03/03/2025$2.05$2.20
+7.32%
$2.29$2.0333,127 shs$13.26 million
02/28/2025$2.05$2.05$2.12$1.9816,262 shs$12.36 million

This page (NYSE:CHRO) was last updated on 3/30/2025 by MarketBeat.com Staff
From Our Partners