NASDAQ:CDXS
$6.57
(
1.39%
)
Friday, 27th Jan 2023
Codexis Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.22 | $6.94 | Friday, 27th Jan 2023 CDXS stock ended at $6.57. This is 1.39% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.99% from a day low at $6.34 to a day high of $6.72. |
| 90 days | $4.21 | $6.97 | |
| 52 weeks | $4.21 | $22.22 |
Historical Codexis prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $6.41 | $6.72 | $6.34 | $6.57 | 430 066 |
| 2023-01-26 | $6.82 | $6.94 | $6.23 | $6.48 | 673 971 |
| 2023-01-25 | $6.23 | $6.63 | $6.07 | $6.61 | 592 492 |
| 2023-01-24 | $6.66 | $6.77 | $6.27 | $6.35 | 745 068 |
| 2023-01-23 | $6.84 | $6.84 | $6.41 | $6.76 | 694 030 |
| 2023-01-20 | $6.44 | $6.59 | $6.26 | $6.51 | 1 048 438 |
| 2023-01-19 | $5.86 | $6.10 | $5.83 | $6.07 | 682 033 |
| 2023-01-18 | $6.09 | $6.30 | $5.96 | $5.96 | 550 341 |
| 2023-01-17 | $6.33 | $6.33 | $6.04 | $6.07 | 511 900 |
| 2023-01-13 | $5.83 | $6.28 | $5.83 | $6.28 | 610 519 |
| 2023-01-12 | $5.88 | $5.96 | $5.68 | $5.93 | 777 435 |
| 2023-01-11 | $5.89 | $5.90 | $5.66 | $5.81 | 647 101 |
| 2023-01-10 | $5.60 | $5.87 | $5.58 | $5.82 | 829 300 |
| 2023-01-09 | $5.49 | $5.72 | $5.47 | $5.61 | 795 898 |
| 2023-01-06 | $5.21 | $5.61 | $4.94 | $5.38 | 2 276 300 |
| 2023-01-05 | $4.91 | $5.18 | $4.82 | $5.15 | 451 303 |
| 2023-01-04 | $4.77 | $4.98 | $4.69 | $4.97 | 795 800 |
| 2023-01-03 | $4.74 | $4.92 | $4.55 | $4.67 | 577 674 |
| 2022-12-30 | $4.57 | $4.72 | $4.50 | $4.66 | 595 212 |
| 2022-12-29 | $4.32 | $4.73 | $4.29 | $4.68 | 676 836 |
| 2022-12-28 | $4.24 | $4.45 | $4.22 | $4.27 | 1 080 113 |
| 2022-12-27 | $4.44 | $4.47 | $4.21 | $4.26 | 769 702 |
| 2022-12-23 | $4.60 | $4.63 | $4.40 | $4.43 | 668 475 |
| 2022-12-22 | $4.73 | $4.74 | $4.50 | $4.67 | 717 372 |
| 2022-12-21 | $5.03 | $5.08 | $4.76 | $4.79 | 747 006 |
| 2022-12-20 | $4.97 | $5.07 | $4.92 | $4.97 | 411 025 |
| 2022-12-19 | $5.29 | $5.33 | $4.97 | $5.01 | 769 441 |
| 2022-12-16 | $5.43 | $5.45 | $5.11 | $5.28 | 1 441 253 |
| 2022-12-15 | $5.49 | $5.63 | $5.43 | $5.52 | 465 860 |
| 2022-12-14 | $5.49 | $5.69 | $5.39 | $5.58 | 707 598 |
| 2022-12-13 | $5.93 | $6.10 | $5.50 | $5.52 | 613 942 |
| 2022-12-12 | $5.64 | $5.81 | $5.56 | $5.63 | 576 212 |
| 2022-12-09 | $5.66 | $5.94 | $5.56 | $5.60 | 433 060 |
| 2022-12-08 | $5.63 | $5.74 | $5.50 | $5.72 | 354 078 |
| 2022-12-07 | $5.54 | $5.77 | $5.47 | $5.60 | 466 587 |
| 2022-12-06 | $5.80 | $5.93 | $5.54 | $5.58 | 619 169 |
| 2022-12-05 | $5.66 | $5.95 | $5.52 | $5.93 | 786 918 |
| 2022-12-02 | $5.46 | $5.69 | $5.31 | $5.67 | 521 506 |
| 2022-12-01 | $5.48 | $5.73 | $5.42 | $5.63 | 608 262 |
| 2022-11-30 | $5.08 | $5.47 | $4.97 | $5.47 | 701 123 |
| 2022-11-29 | $5.05 | $5.16 | $5.01 | $5.03 | 1 001 669 |
| 2022-11-28 | $5.32 | $5.43 | $5.03 | $5.04 | 835 782 |
| 2022-11-25 | $5.37 | $5.64 | $5.36 | $5.41 | 244 152 |
| 2022-11-23 | $5.11 | $5.51 | $5.11 | $5.44 | 841 233 |
| 2022-11-22 | $5.29 | $5.30 | $5.02 | $5.09 | 1 119 269 |
| 2022-11-21 | $5.00 | $5.31 | $5.00 | $5.30 | 1 019 172 |
| 2022-11-18 | $5.32 | $5.32 | $4.90 | $5.16 | 3 281 372 |
| 2022-11-17 | $6.00 | $6.01 | $5.21 | $5.26 | 2 216 993 |
| 2022-11-16 | $6.68 | $6.68 | $6.13 | $6.23 | 546 309 |
| 2022-11-15 | $6.68 | $6.88 | $6.64 | $6.84 | 341 113 |
About Codexis
Codexis, Inc. discovers, develops, and sells enzymes and other proteins. It offers biocatalyst products and services; intermediate chemicals products that are used for further chemical processing; and Codex biocatalyst panels and kits that enable customers to perform chemistry screening. The company also provides biocatalyst screening and protein engineering services. In addition, it offers CodeEvolver protein engineering technology platform, whi... CDXS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
