NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.11
+0.200 (+6.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.54 | Wednesday, 1st May 2024 CDXS stock ended at $3.11. This is 6.87% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.86% from a day low at $2.94 to a day high of $3.23. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $3.83 | $3.92 | $3.81 | $3.87 | 538 477 |
| Mar 27, 2023 | $3.94 | $3.99 | $3.82 | $3.83 | 438 161 |
| Mar 24, 2023 | $3.82 | $3.95 | $3.80 | $3.88 | 407 388 |
| Mar 23, 2023 | $3.87 | $4.04 | $3.86 | $3.87 | 476 571 |
| Mar 22, 2023 | $4.04 | $4.16 | $3.81 | $3.81 | 482 255 |
| Mar 21, 2023 | $3.93 | $4.07 | $3.93 | $4.04 | 420 654 |
| Mar 20, 2023 | $3.93 | $3.95 | $3.79 | $3.86 | 447 106 |
| Mar 17, 2023 | $4.22 | $4.22 | $3.86 | $3.89 | 788 632 |
| Mar 16, 2023 | $4.21 | $4.21 | $4.01 | $4.12 | 452 183 |
| Mar 15, 2023 | $4.08 | $4.20 | $4.02 | $4.16 | 462 837 |
| Mar 14, 2023 | $4.37 | $4.44 | $4.12 | $4.23 | 467 690 |
| Mar 13, 2023 | $4.07 | $4.31 | $3.98 | $4.22 | 917 350 |
| Mar 10, 2023 | $4.46 | $4.46 | $4.00 | $4.12 | 959 789 |
| Mar 09, 2023 | $4.56 | $4.64 | $4.34 | $4.35 | 451 906 |
| Mar 08, 2023 | $4.59 | $4.68 | $4.48 | $4.54 | 884 121 |
| Mar 07, 2023 | $4.62 | $4.72 | $4.54 | $4.60 | 535 395 |
| Mar 06, 2023 | $4.94 | $4.94 | $4.62 | $4.64 | 545 882 |
| Mar 03, 2023 | $4.83 | $5.06 | $4.79 | $4.93 | 507 836 |
| Mar 02, 2023 | $4.56 | $4.83 | $4.55 | $4.77 | 706 717 |
| Mar 01, 2023 | $4.76 | $4.91 | $4.54 | $4.63 | 612 151 |
| Feb 28, 2023 | $4.60 | $4.88 | $4.59 | $4.84 | 979 815 |
| Feb 27, 2023 | $4.86 | $4.90 | $4.54 | $4.63 | 772 124 |
| Feb 24, 2023 | $5.39 | $5.39 | $4.50 | $4.73 | 1 254 303 |
| Feb 23, 2023 | $5.56 | $5.57 | $5.22 | $5.49 | 461 139 |
| Feb 22, 2023 | $5.45 | $5.58 | $5.39 | $5.50 | 465 481 |
