NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.65
-0.150 (-5.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Thursday, 25th Apr 2024 CDXS stock ended at $2.65. This is 5.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $2.64 to a day high of $2.74. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $2.72 | $2.74 | $2.64 | $2.65 | 265 046 |
| Apr 24, 2024 | $2.91 | $2.91 | $2.75 | $2.80 | 209 600 |
| Apr 23, 2024 | $2.88 | $3.03 | $2.88 | $2.90 | 167 720 |
| Apr 22, 2024 | $2.88 | $2.90 | $2.78 | $2.86 | 198 149 |
| Apr 19, 2024 | $2.77 | $2.87 | $2.71 | $2.83 | 377 579 |
| Apr 18, 2024 | $2.79 | $2.90 | $2.71 | $2.80 | 614 404 |
| Apr 17, 2024 | $2.78 | $2.84 | $2.73 | $2.76 | 417 152 |
| Apr 16, 2024 | $2.73 | $2.77 | $2.57 | $2.73 | 315 265 |
| Apr 15, 2024 | $2.83 | $2.86 | $2.62 | $2.69 | 483 360 |
| Apr 12, 2024 | $3.10 | $3.13 | $2.83 | $2.87 | 373 971 |
| Apr 11, 2024 | $3.12 | $3.19 | $3.06 | $3.11 | 326 308 |
| Apr 10, 2024 | $3.11 | $3.20 | $3.07 | $3.13 | 318 798 |
| Apr 09, 2024 | $3.20 | $3.31 | $3.18 | $3.23 | 290 106 |
| Apr 08, 2024 | $3.23 | $3.26 | $3.15 | $3.21 | 161 888 |
| Apr 05, 2024 | $3.20 | $3.24 | $3.11 | $3.19 | 339 409 |
| Apr 04, 2024 | $3.40 | $3.43 | $3.17 | $3.21 | 385 808 |
| Apr 03, 2024 | $3.33 | $3.37 | $3.21 | $3.34 | 320 221 |
| Apr 02, 2024 | $3.40 | $3.49 | $3.31 | $3.33 | 380 156 |
| Apr 01, 2024 | $3.49 | $3.54 | $3.45 | $3.49 | 333 603 |
| Mar 28, 2024 | $3.54 | $3.72 | $3.45 | $3.49 | 435 172 |
| Mar 27, 2024 | $3.46 | $3.59 | $3.45 | $3.51 | 488 909 |
| Mar 26, 2024 | $3.51 | $3.59 | $3.45 | $3.45 | 333 593 |
| Mar 25, 2024 | $3.57 | $3.57 | $3.41 | $3.45 | 341 918 |
| Mar 22, 2024 | $3.45 | $3.56 | $3.40 | $3.45 | 322 859 |
| Mar 21, 2024 | $3.54 | $3.67 | $3.48 | $3.49 | 337 206 |
