NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.83
+0.0300 (+1.07%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Friday, 19th Apr 2024 CDXS stock ended at $2.83. This is 1.07% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.90% from a day low at $2.71 to a day high of $2.87. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
