NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.65
-0.150 (-5.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Thursday, 25th Apr 2024 CDXS stock ended at $2.65. This is 5.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $2.64 to a day high of $2.74. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $23.17 | $23.81 | $23.00 | $23.27 | 185 511 |
| Aug 17, 2021 | $22.86 | $23.10 | $22.36 | $23.04 | 306 226 |
| Aug 16, 2021 | $23.67 | $23.67 | $22.80 | $23.18 | 250 046 |
| Aug 13, 2021 | $24.04 | $24.25 | $23.50 | $23.73 | 357 967 |
| Aug 12, 2021 | $25.36 | $25.44 | $24.19 | $24.24 | 553 110 |
| Aug 11, 2021 | $25.82 | $25.98 | $24.85 | $25.37 | 255 294 |
| Aug 10, 2021 | $25.94 | $26.32 | $25.46 | $25.61 | 320 795 |
| Aug 09, 2021 | $25.13 | $26.35 | $24.81 | $26.15 | 400 462 |
| Aug 06, 2021 | $23.84 | $26.24 | $23.52 | $25.32 | 748 523 |
| Aug 05, 2021 | $21.64 | $22.82 | $21.38 | $22.65 | 320 991 |
| Aug 04, 2021 | $21.43 | $22.00 | $21.14 | $21.60 | 299 092 |
| Aug 03, 2021 | $21.36 | $21.90 | $21.08 | $21.61 | 276 669 |
| Aug 02, 2021 | $21.36 | $21.51 | $20.88 | $21.32 | 198 116 |
| Jul 30, 2021 | $21.20 | $21.72 | $20.89 | $21.16 | 332 300 |
| Jul 29, 2021 | $21.35 | $21.67 | $21.12 | $21.33 | 258 749 |
| Jul 28, 2021 | $20.11 | $21.48 | $20.11 | $21.24 | 311 851 |
| Jul 27, 2021 | $20.38 | $20.47 | $19.46 | $19.99 | 345 882 |
| Jul 26, 2021 | $21.07 | $21.56 | $20.28 | $20.38 | 193 945 |
| Jul 23, 2021 | $21.30 | $21.38 | $20.57 | $20.95 | 158 335 |
| Jul 22, 2021 | $21.42 | $21.79 | $20.86 | $21.21 | 165 134 |
| Jul 21, 2021 | $21.04 | $21.32 | $20.41 | $21.32 | 326 043 |
| Jul 20, 2021 | $20.12 | $21.00 | $19.95 | $20.91 | 345 645 |
| Jul 19, 2021 | $19.26 | $20.56 | $19.08 | $19.95 | 315 137 |
| Jul 16, 2021 | $19.94 | $20.06 | $19.13 | $19.70 | 334 630 |
| Jul 15, 2021 | $19.84 | $20.21 | $18.87 | $19.65 | 313 557 |
