Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CDXC	3.38	3.52	3.38	3.44	0.05	180,257	1,254	3.40	3.81
2024-04-25	Q	CDXC	3.44	3.51	3.36	3.39	-0.01	193,155	1,132	3.13	3.48
2024-04-24	Q	CDXC	3.47	3.65	3.37	3.40		179,458	1,321	3.07	3.92
2024-04-23	Q	CDXC	2.95	3.44	2.94	3.40	0.45	461,342	2,033	3.05	3.60
2024-04-22	Q	CDXC	3.41	3.72	2.89	2.95	-0.74	878,314	2,951	2.73	3.25
2024-04-19	Q	CDXC	3.78	3.90	3.61	3.69	-0.10	309,514	2,330	3.61	4.07
2024-04-18	Q	CDXC	3.99	4.0055	3.77	3.79	-0.18	199,115	1,272	3.77	3.98
2024-04-17	Q	CDXC	4.00	4.18	3.92	3.97	0.03	296,676	1,779	3.87	4.10
2024-04-16	Q	CDXC	3.87	4.06	3.8234	3.94	0.01	249,912	1,855	3.66	4.06
2024-04-15	Q	CDXC	3.83	3.97	3.75	3.93	0.08	232,917	1,387	3.77	4.02
2024-04-12	Q	CDXC	4.02	4.19	3.62	3.85	-0.24	438,797	1,954	3.80	3.90
2024-04-11	Q	CDXC	3.99	4.09	3.81	4.09	0.17	270,607	1,721	3.75	4.20
2024-04-10	Q	CDXC	3.99	4.04	3.71	3.92	-0.06	287,206	1,883	3.92	4.00
2024-04-09	Q	CDXC	4.29	4.3099	3.91	3.98	-0.23	451,780	2,113	3.95	4.50
2024-04-08	Q	CDXC	4.06	4.365	4.06	4.21	0.19	302,734	1,764	4.15	4.25
2024-04-05	Q	CDXC	4.33	4.65	3.88	4.02	-0.30	689,030	2,460	3.76	4.44
2024-04-04	Q	CDXC	3.95	4.47	3.86	4.32	0.37	917,228	3,493	4.27	4.72
2024-04-03	Q	CDXC	3.70	3.95	3.6121	3.95	0.36	349,723	1,641	3.46	3.96
2024-04-02	Q	CDXC	3.66	3.90	3.56	3.59	-0.02	365,549	1,456	3.54	3.59
2024-04-01	Q	CDXC	3.46	3.63	3.22	3.61	0.13	345,203	1,414	3.47	3.63
2024-03-29	Q	CDXC	3.61	3.77	3.17	3.48	-0.19	0	0	3.49	3.52
2024-03-28	Q	CDXC	3.61	3.77	3.17	3.48	-0.19	489,656	1,971	3.49	3.52
2024-03-27	Q	CDXC	3.87	3.95	3.55	3.67	-0.17	434,070	2,148	3.55	3.65
2024-03-26	Q	CDXC	3.81	4.04	3.42	3.84	0.05	628,613	2,387	3.88	3.93
2024-03-25	Q	CDXC	3.61	4.0598	3.57	3.79	0.23	892,586	3,190	3.79	4.23
2024-03-22	Q	CDXC	3.23	3.59	3.04	3.56	0.36	620,404	2,344	3.28	3.81
2024-03-21	Q	CDXC	2.99	3.24	2.95	3.20	0.14	519,355	2,062	3.23	3.25
2024-03-20	Q	CDXC	2.65	3.07	2.35	3.06	0.35	1,231,753	2,331	2.92	2.98
2024-03-19	Q	CDXC	3.17	3.20	2.60	2.71	-0.28	1,029,510	2,625	2.65	2.90
2024-03-18	Q	CDXC	2.45	3.58	2.45	2.99	0.59	2,289,223	5,738	2.99	3.25
2024-03-15	Q	CDXC	2.07	2.40	2.0201	2.40	0.35	587,662	968	2.25	4.39
2024-03-14	Q	CDXC	2.13	2.14	1.98	2.05	-0.05	244,768	749	2.03	2.15
2024-03-13	Q	CDXC	1.98	2.18	1.98	2.10	0.15	512,862	1,172	2.05	2.18
2024-03-12	Q	CDXC	1.77	1.98	1.77	1.95	0.20	296,356	653	1.80	1.99
2024-03-11	Q	CDXC	1.74	1.80	1.715	1.75	0.03	277,843	578	1.73	1.77
2024-03-08	Q	CDXC	1.62	1.72	1.61	1.72	0.12	155,459	433	1.65	1.72
2024-03-07	Q	CDXC	1.75	1.75	1.57	1.60	-0.14	231,261	526	1.57	1.62
2024-03-06	Q	CDXC	1.73	1.75	1.675	1.74	0.01	170,102	532	1.52	1.82
2024-03-05	Q	CDXC	1.68	1.7698	1.6512	1.73	0.07	237,515	567	1.67	1.76
2024-03-04	Q	CDXC	1.66	1.75	1.60	1.66	0.05	102,187	366	1.63	1.70
2024-03-01	Q	CDXC	1.6876	1.6876	1.62	1.62	-0.05	37,452	239	1.60	1.86
2024-02-29	Q	CDXC	1.71	1.74	1.65	1.67	-0.05	77,784	233	1.47	1.65
2024-02-28	Q	CDXC	1.74	1.7437	1.67	1.72	-0.01	86,489	260	1.65	1.74
2024-02-27	Q	CDXC	1.67	1.78	1.67	1.73	0.08	216,524	617	1.69	1.95
2024-02-26	Q	CDXC	1.51	1.66	1.51	1.65	0.13	124,169	320	1.62	1.70
2024-02-23	Q	CDXC	1.54	1.54	1.48	1.52		107,702	264	1.45	1.52
2024-02-22	Q	CDXC	1.52	1.575	1.48	1.52		109,670	252	1.50	1.55
2024-02-21	Q	CDXC	1.56	1.60	1.52	1.52	-0.07	42,379	290	1.52	1.75
2024-02-20	Q	CDXC	1.61	1.62	1.5606	1.59	-0.03	37,106	178	1.56	1.62
2024-02-19	Q	CDXC	1.59	1.64	1.59	1.62		0	0	1.59	1.75
2024-02-16	Q	CDXC	1.59	1.64	1.59	1.62		62,966	210	1.59	1.75
2024-02-15	Q	CDXC	1.64	1.64	1.61	1.62	-0.01	73,314	249	1.39	1.64
2024-02-14	Q	CDXC	1.60	1.64	1.60	1.63	0.03	48,052	217	1.45	1.64
2024-02-13	Q	CDXC	1.50	1.64	1.50	1.60	0.04	125,869	348	1.50	1.64
2024-02-12	Q	CDXC	1.46	1.60	1.46	1.56	0.03	141,344	396	1.52	1.60
2024-02-09	Q	CDXC	1.55	1.55	1.515	1.53	0.01	20,114	75	1.34	1.57
2024-02-08	Q	CDXC	1.53	1.55	1.46	1.52	-0.02	36,310	275	1.50	1.55
2024-02-07	Q	CDXC	1.56	1.56	1.52	1.54	0.02	18,118	208	1.50	3.70
2024-02-06	Q	CDXC	1.54	1.57	1.50	1.52	-0.03	73,545	189	1.50	1.71
2024-02-05	Q	CDXC	1.49	1.57	1.49	1.55	0.03	53,557	221	1.54	1.70
2024-02-02	Q	CDXC	1.50	1.55	1.50	1.52	0.01	63,006	218	1.34	1.68
2024-02-01	Q	CDXC	1.46	1.51	1.46	1.51	0.05	36,688	158	1.42	1.55
2024-01-31	Q	CDXC	1.49	1.49	1.46	1.46	-0.06	38,228	148	1.46	1.63
2024-01-30	Q	CDXC	1.55	1.55	1.48	1.52	-0.03	27,283	141	1.46	1.68
2024-01-29	Q	CDXC	1.50	1.55	1.4905	1.55	0.02	63,842	174	1.50	1.68