NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.34
+0.230 (+7.40%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.49 | Thursday, 2nd May 2024 CDXS stock ended at $3.34. This is 7.40% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.12% from a day low at $3.07 to a day high of $3.35. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $22.90 | $22.99 | $21.77 | $22.03 | 597 900 |
| Jan 14, 2022 | $23.80 | $24.21 | $22.84 | $23.50 | 385 400 |
| Jan 13, 2022 | $25.37 | $25.47 | $23.97 | $24.08 | 434 600 |
| Jan 12, 2022 | $26.44 | $27.30 | $25.21 | $25.35 | 384 900 |
| Jan 11, 2022 | $25.21 | $26.57 | $24.90 | $26.16 | 443 700 |
| Jan 10, 2022 | $25.02 | $25.44 | $24.32 | $25.42 | 777 300 |
| Jan 07, 2022 | $26.75 | $27.70 | $25.52 | $25.61 | 652 700 |
| Jan 06, 2022 | $26.85 | $27.41 | $25.61 | $26.75 | 439 700 |
| Jan 05, 2022 | $28.63 | $28.75 | $26.61 | $26.94 | 668 400 |
| Jan 04, 2022 | $31.80 | $32.04 | $28.28 | $28.62 | 588 381 |
| Jan 03, 2022 | $31.65 | $32.29 | $31.00 | $31.93 | 563 699 |
| Dec 31, 2021 | $31.32 | $32.29 | $31.20 | $31.27 | 344 862 |
| Dec 30, 2021 | $31.56 | $32.85 | $31.45 | $31.58 | 231 388 |
| Dec 29, 2021 | $31.90 | $32.42 | $31.19 | $31.45 | 374 112 |
| Dec 28, 2021 | $34.12 | $34.25 | $31.75 | $32.01 | 498 235 |
| Dec 27, 2021 | $33.81 | $34.63 | $33.19 | $34.08 | 587 732 |
| Dec 23, 2021 | $31.78 | $33.49 | $31.44 | $33.40 | 1 108 602 |
| Dec 22, 2021 | $30.62 | $31.92 | $29.96 | $31.90 | 636 741 |
| Dec 21, 2021 | $29.58 | $30.60 | $28.04 | $30.56 | 675 208 |
| Dec 20, 2021 | $29.21 | $29.94 | $27.41 | $29.15 | 834 602 |
| Dec 17, 2021 | $28.65 | $30.21 | $28.16 | $30.01 | 909 286 |
| Dec 16, 2021 | $31.90 | $32.07 | $28.62 | $29.03 | 778 937 |
| Dec 15, 2021 | $30.87 | $31.83 | $29.66 | $31.65 | 656 782 |
| Dec 14, 2021 | $31.00 | $32.01 | $30.38 | $30.90 | 663 960 |
| Dec 13, 2021 | $31.61 | $32.29 | $30.92 | $31.54 | 748 232 |
