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 |
| Feb 21, 2023 | $5.60 | $5.65 | $5.37 | $5.44 | 530 212 |
| Feb 17, 2023 | $5.41 | $5.76 | $5.31 | $5.73 | 676 569 |
| Feb 16, 2023 | $5.56 | $5.61 | $5.36 | $5.37 | 914 785 |
| Feb 15, 2023 | $5.69 | $5.76 | $5.61 | $5.69 | 348 635 |
| Feb 14, 2023 | $5.73 | $6.01 | $5.68 | $5.75 | 375 937 |
| Feb 13, 2023 | $5.86 | $5.92 | $5.71 | $5.87 | 367 275 |
| Feb 10, 2023 | $5.77 | $5.92 | $5.68 | $5.86 | 344 975 |
| Feb 09, 2023 | $6.26 | $6.36 | $5.84 | $5.88 | 405 361 |
| Feb 08, 2023 | $6.44 | $6.50 | $6.10 | $6.16 | 429 254 |
| Feb 07, 2023 | $6.27 | $6.58 | $6.22 | $6.51 | 498 787 |
| Feb 06, 2023 | $6.38 | $6.48 | $6.26 | $6.32 | 427 448 |
| Feb 03, 2023 | $6.55 | $6.70 | $6.33 | $6.45 | 517 655 |
| Feb 02, 2023 | $6.63 | $6.98 | $6.58 | $6.70 | 675 119 |
| Feb 01, 2023 | $6.16 | $6.52 | $6.08 | $6.44 | 551 977 |
| Jan 31, 2023 | $6.13 | $6.31 | $6.05 | $6.15 | 470 263 |
| Jan 30, 2023 | $6.50 | $6.50 | $6.05 | $6.12 | 531 224 |
| Jan 27, 2023 | $6.41 | $6.72 | $6.34 | $6.57 | 430 066 |
| Jan 26, 2023 | $6.82 | $6.94 | $6.23 | $6.48 | 673 971 |
| Jan 25, 2023 | $6.23 | $6.63 | $6.07 | $6.61 | 592 492 |
| Jan 24, 2023 | $6.66 | $6.77 | $6.27 | $6.35 | 745 068 |
| Jan 23, 2023 | $6.84 | $6.84 | $6.41 | $6.76 | 694 030 |
| Jan 20, 2023 | $6.44 | $6.59 | $6.26 | $6.51 | 1 048 438 |
| Jan 19, 2023 | $5.86 | $6.10 | $5.83 | $6.07 | 682 033 |
| Jan 18, 2023 | $6.09 | $6.30 | $5.96 | $5.96 | 550 341 |
| Jan 17, 2023 | $6.33 | $6.33 | $6.04 | $6.07 | 511 900 |
