$6.57 (1.39%)

Volume: 430.066k

Closed: Jan 27, 2023

Hollow Logo Score: -0.126
Codexis Stock
$6.57 (1.39%)

Volume: 430.066k

Closed: Jan 27, 2023

Score Hollow Logo -0.126
NASDAQ:CDXS

Codexis Stock Price (Quote)

$6.57 ( 1.39% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Codexis

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT