NASDAQ:CDXS
$2.63
(
9.58%
)
Friday, 2nd Jun 2023
Codexis Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.19 | $4.23 | Friday, 2nd Jun 2023 CDXS stock ended at $2.63. This is 9.58% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 10.88% from a day low at $2.39 to a day high of $2.65. |
| 90 days | $2.19 | $4.94 | |
| 52 weeks | $2.19 | $13.03 |
Historical Codexis prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.45 | $2.65 | $2.39 | $2.63 | 1 053 621 |
| 2023-06-01 | $2.23 | $2.50 | $2.19 | $2.40 | 1 459 494 |
| 2023-05-31 | $2.35 | $2.40 | $2.21 | $2.21 | 2 475 818 |
| 2023-05-30 | $2.51 | $2.53 | $2.31 | $2.35 | 832 896 |
| 2023-05-26 | $2.48 | $2.53 | $2.42 | $2.47 | 592 112 |
| 2023-05-25 | $2.61 | $2.67 | $2.44 | $2.48 | 740 938 |
| 2023-05-24 | $2.79 | $2.79 | $2.58 | $2.61 | 964 347 |
| 2023-05-23 | $2.75 | $2.93 | $2.73 | $2.77 | 1 208 413 |
| 2023-05-22 | $2.59 | $2.79 | $2.57 | $2.74 | 1 334 654 |
| 2023-05-19 | $2.76 | $2.77 | $2.58 | $2.59 | 905 450 |
| 2023-05-18 | $2.76 | $2.77 | $2.61 | $2.67 | 617 094 |
| 2023-05-17 | $2.64 | $2.78 | $2.55 | $2.77 | 1 175 813 |
| 2023-05-16 | $2.74 | $2.76 | $2.58 | $2.62 | 771 750 |
| 2023-05-15 | $2.69 | $2.78 | $2.57 | $2.76 | 1 275 372 |
| 2023-05-12 | $2.66 | $2.72 | $2.58 | $2.65 | 1 597 942 |
| 2023-05-11 | $2.86 | $2.95 | $2.60 | $2.64 | 1 274 346 |
| 2023-05-10 | $3.19 | $3.30 | $2.80 | $2.86 | 1 008 769 |
| 2023-05-09 | $3.13 | $3.21 | $2.89 | $3.09 | 902 434 |
| 2023-05-08 | $3.79 | $3.79 | $3.29 | $3.41 | 918 446 |
| 2023-05-05 | $3.86 | $3.98 | $2.85 | $3.76 | 1 182 253 |
| 2023-05-04 | $4.07 | $4.14 | $3.89 | $3.95 | 502 747 |
| 2023-05-03 | $3.96 | $4.23 | $3.87 | $4.09 | 779 157 |
| 2023-05-02 | $4.00 | $4.11 | $3.90 | $3.92 | 454 715 |
| 2023-05-01 | $3.89 | $4.09 | $3.83 | $4.05 | 482 969 |
| 2023-04-28 | $3.90 | $4.01 | $3.82 | $3.92 | 625 577 |
| 2023-04-27 | $3.99 | $4.00 | $3.83 | $3.90 | 303 705 |
| 2023-04-26 | $4.07 | $4.10 | $3.94 | $3.96 | 403 661 |
| 2023-04-25 | $4.11 | $4.23 | $4.03 | $4.07 | 507 477 |
| 2023-04-24 | $4.27 | $4.29 | $4.09 | $4.17 | 379 835 |
| 2023-04-21 | $4.19 | $4.36 | $4.06 | $4.30 | 673 887 |
| 2023-04-20 | $4.07 | $4.21 | $4.04 | $4.10 | 430 028 |
| 2023-04-19 | $4.12 | $4.27 | $4.09 | $4.24 | 695 445 |
| 2023-04-18 | $4.36 | $4.37 | $4.06 | $4.16 | 539 722 |
| 2023-04-17 | $4.09 | $4.37 | $4.08 | $4.34 | 815 606 |
| 2023-04-14 | $4.43 | $4.47 | $4.05 | $4.10 | 460 110 |
| 2023-04-13 | $4.19 | $4.44 | $4.12 | $4.43 | 852 551 |
| 2023-04-12 | $4.14 | $4.25 | $4.08 | $4.12 | 520 022 |
| 2023-04-11 | $4.13 | $4.31 | $4.08 | $4.08 | 597 925 |
| 2023-04-10 | $4.06 | $4.17 | $3.98 | $4.13 | 692 642 |
| 2023-04-06 | $3.94 | $4.10 | $3.89 | $4.07 | 1 836 309 |
| 2023-04-05 | $3.98 | $3.98 | $3.89 | $3.93 | 677 191 |
| 2023-04-04 | $4.06 | $4.07 | $3.92 | $3.97 | 535 602 |
| 2023-04-03 | $4.18 | $4.23 | $4.00 | $4.07 | 554 558 |
| 2023-03-31 | $3.99 | $4.15 | $3.92 | $4.14 | 894 710 |
| 2023-03-30 | $4.04 | $4.19 | $3.91 | $3.94 | 548 592 |
| 2023-03-29 | $3.91 | $4.16 | $3.90 | $4.10 | 342 867 |
| 2023-03-28 | $3.83 | $3.92 | $3.81 | $3.87 | 538 477 |
| 2023-03-27 | $3.94 | $3.99 | $3.82 | $3.83 | 438 161 |
| 2023-03-24 | $3.82 | $3.95 | $3.80 | $3.88 | 407 388 |
| 2023-03-23 | $3.87 | $4.04 | $3.86 | $3.87 | 476 571 |
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.
