NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.80
-0.100 (-3.45%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Wednesday, 24th Apr 2024 CDXS stock ended at $2.80. This is 3.45% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.82% from a day low at $2.75 to a day high of $2.91. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $3.22 | $3.37 | $3.12 | $3.27 | 618 894 |
| Mar 18, 2024 | $3.33 | $3.36 | $3.04 | $3.25 | 813 285 |
| Mar 15, 2024 | $3.18 | $3.34 | $3.17 | $3.33 | 449 928 |
| Mar 14, 2024 | $3.38 | $3.65 | $3.17 | $3.20 | 546 355 |
| Mar 13, 2024 | $3.44 | $3.64 | $3.34 | $3.38 | 554 067 |
| Mar 12, 2024 | $3.62 | $3.65 | $3.43 | $3.47 | 423 004 |
| Mar 11, 2024 | $3.46 | $3.85 | $3.46 | $3.61 | 573 728 |
| Mar 08, 2024 | $3.75 | $3.84 | $3.39 | $3.47 | 953 911 |
| Mar 07, 2024 | $3.71 | $3.83 | $3.61 | $3.66 | 474 888 |
| Mar 06, 2024 | $3.80 | $3.91 | $3.54 | $3.64 | 765 844 |
| Mar 05, 2024 | $4.20 | $4.24 | $3.72 | $3.76 | 824 881 |
| Mar 04, 2024 | $4.69 | $4.71 | $4.20 | $4.21 | 592 193 |
| Mar 01, 2024 | $4.70 | $4.70 | $4.17 | $4.61 | 1 618 177 |
| Feb 29, 2024 | $3.93 | $4.90 | $3.91 | $4.65 | 2 360 051 |
| Feb 28, 2024 | $4.18 | $4.18 | $3.57 | $3.72 | 1 290 014 |
| Feb 27, 2024 | $3.41 | $4.43 | $3.24 | $4.15 | 2 880 224 |
| Feb 26, 2024 | $3.01 | $3.22 | $3.01 | $3.20 | 616 258 |
| Feb 23, 2024 | $2.90 | $3.16 | $2.88 | $3.03 | 441 689 |
| Feb 22, 2024 | $2.82 | $2.92 | $2.82 | $2.87 | 346 014 |
| Feb 21, 2024 | $2.83 | $2.95 | $2.80 | $2.85 | 292 299 |
| Feb 20, 2024 | $3.14 | $3.20 | $2.88 | $2.89 | 526 073 |
| Feb 16, 2024 | $3.20 | $3.23 | $3.06 | $3.18 | 434 534 |
| Feb 15, 2024 | $2.87 | $3.25 | $2.87 | $3.24 | 619 354 |
| Feb 14, 2024 | $2.82 | $2.88 | $2.69 | $2.82 | 516 011 |
| Feb 13, 2024 | $2.89 | $2.98 | $2.67 | $2.72 | 437 438 |
