NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.69
-0.180 (-6.27%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.62 | $3.72 | Monday, 15th Apr 2024 CDXS stock ended at $2.69. This is 6.27% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 9.16% from a day low at $2.62 to a day high of $2.86. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-26 | $19.72 | $20.33 | $19.69 | $20.22 | 269 094 |
| 2021-05-25 | $19.69 | $20.35 | $19.66 | $19.74 | 390 526 |
| 2021-05-24 | $19.92 | $20.00 | $19.53 | $19.65 | 421 787 |
| 2021-05-21 | $19.91 | $20.09 | $19.55 | $19.56 | 315 726 |
| 2021-05-20 | $19.24 | $19.77 | $18.94 | $19.63 | 289 282 |
| 2021-05-19 | $18.12 | $19.12 | $17.86 | $18.95 | 392 925 |
| 2021-05-18 | $17.83 | $19.24 | $17.80 | $18.68 | 400 390 |
| 2021-05-17 | $18.23 | $18.56 | $17.76 | $18.18 | 401 179 |
| 2021-05-14 | $17.68 | $18.39 | $17.53 | $18.29 | 844 458 |
| 2021-05-13 | $18.05 | $18.36 | $17.12 | $17.59 | 680 729 |
| 2021-05-12 | $17.92 | $18.48 | $17.73 | $17.79 | 632 576 |
| 2021-05-11 | $16.61 | $18.76 | $16.55 | $18.34 | 605 606 |
| 2021-05-10 | $18.95 | $18.95 | $17.03 | $17.48 | 765 612 |
| 2021-05-07 | $20.40 | $21.39 | $19.04 | $19.34 | 580 725 |
| 2021-05-06 | $20.20 | $20.37 | $18.49 | $19.82 | 842 151 |
| 2021-05-05 | $20.84 | $21.13 | $20.06 | $20.36 | 378 740 |
| 2021-05-04 | $22.05 | $22.05 | $20.53 | $20.73 | 553 083 |
| 2021-05-03 | $23.34 | $23.46 | $22.28 | $22.35 | 445 651 |
| 2021-04-30 | $23.41 | $24.23 | $22.91 | $23.18 | 428 196 |
| 2021-04-29 | $24.87 | $24.87 | $23.20 | $23.65 | 282 207 |
| 2021-04-28 | $24.23 | $25.05 | $23.88 | $24.70 | 268 717 |
| 2021-04-27 | $25.04 | $25.44 | $24.18 | $24.49 | 220 588 |
| 2021-04-26 | $24.30 | $25.16 | $24.05 | $25.04 | 337 386 |
| 2021-04-23 | $23.90 | $24.56 | $23.82 | $24.07 | 406 329 |
| 2021-04-22 | $24.22 | $24.70 | $23.76 | $23.88 | 380 080 |
