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 |
| 2021-09-17 | $24.74 | $25.74 | $24.17 | $25.58 | 592 474 |
| 2021-09-16 | $24.71 | $25.13 | $24.36 | $24.61 | 256 629 |
| 2021-09-15 | $24.90 | $25.11 | $24.14 | $24.75 | 344 928 |
| 2021-09-14 | $25.83 | $25.92 | $24.93 | $24.99 | 286 106 |
| 2021-09-13 | $26.99 | $27.00 | $25.45 | $25.62 | 215 133 |
| 2021-09-10 | $27.32 | $27.48 | $26.82 | $26.86 | 297 276 |
| 2021-09-09 | $27.17 | $27.58 | $26.90 | $27.07 | 196 102 |
| 2021-09-08 | $27.31 | $27.31 | $26.31 | $27.09 | 213 736 |
| 2021-09-07 | $27.85 | $28.13 | $27.04 | $27.27 | 241 609 |
| 2021-09-03 | $27.84 | $28.30 | $27.45 | $27.90 | 251 381 |
| 2021-09-02 | $28.02 | $28.79 | $27.88 | $27.99 | 192 549 |
| 2021-09-01 | $27.05 | $27.95 | $26.73 | $27.95 | 235 395 |
| 2021-08-31 | $26.40 | $27.12 | $25.87 | $27.02 | 314 653 |
| 2021-08-30 | $26.69 | $27.12 | $26.32 | $26.42 | 233 326 |
| 2021-08-27 | $25.41 | $27.14 | $25.29 | $26.65 | 362 903 |
| 2021-08-26 | $25.90 | $26.13 | $25.10 | $25.34 | 454 682 |
| 2021-08-25 | $24.67 | $26.22 | $24.48 | $25.92 | 299 327 |
| 2021-08-24 | $24.16 | $24.83 | $23.53 | $24.63 | 396 601 |
| 2021-08-23 | $23.16 | $24.05 | $23.16 | $23.96 | 194 047 |
| 2021-08-20 | $21.94 | $22.96 | $21.21 | $22.84 | 209 723 |
| 2021-08-19 | $23.02 | $23.17 | $21.94 | $22.06 | 477 465 |
| 2021-08-18 | $23.17 | $23.81 | $23.00 | $23.27 | 185 511 |
| 2021-08-17 | $22.86 | $23.10 | $22.36 | $23.04 | 306 226 |
| 2021-08-16 | $23.67 | $23.67 | $22.80 | $23.18 | 250 046 |
| 2021-08-13 | $24.04 | $24.25 | $23.50 | $23.73 | 357 967 |
