NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.11
+0.200 (+6.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.54 | Wednesday, 1st May 2024 CDXS stock ended at $3.11. This is 6.87% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.86% from a day low at $2.94 to a day high of $3.23. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $23.15 | $25.23 | $22.71 | $24.30 | 947 576 |
| Mar 31, 2021 | $21.42 | $23.23 | $21.18 | $22.89 | 642 350 |
| Mar 30, 2021 | $19.41 | $21.32 | $19.14 | $21.06 | 655 084 |
| Mar 29, 2021 | $20.46 | $20.69 | $19.45 | $19.69 | 420 376 |
| Mar 26, 2021 | $21.18 | $21.65 | $20.05 | $20.70 | 560 416 |
| Mar 25, 2021 | $19.78 | $21.10 | $19.48 | $21.00 | 601 365 |
| Mar 24, 2021 | $22.10 | $22.64 | $20.23 | $20.31 | 875 671 |
| Mar 23, 2021 | $22.78 | $22.87 | $21.66 | $21.95 | 957 202 |
| Mar 22, 2021 | $21.69 | $22.82 | $21.41 | $22.50 | 617 489 |
| Mar 19, 2021 | $20.68 | $21.91 | $20.42 | $21.48 | 1 001 969 |
| Mar 18, 2021 | $21.83 | $21.99 | $20.63 | $20.75 | 417 830 |
| Mar 17, 2021 | $21.33 | $22.78 | $20.96 | $22.14 | 447 699 |
| Mar 16, 2021 | $22.56 | $22.90 | $21.26 | $21.83 | 486 548 |
| Mar 15, 2021 | $21.00 | $22.54 | $20.57 | $22.25 | 493 719 |
| Mar 12, 2021 | $21.23 | $21.57 | $19.95 | $21.02 | 563 826 |
| Mar 11, 2021 | $20.43 | $21.66 | $20.43 | $21.59 | 531 201 |
| Mar 10, 2021 | $19.80 | $21.34 | $19.80 | $20.24 | 737 878 |
| Mar 09, 2021 | $18.89 | $20.31 | $18.73 | $19.80 | 1 090 512 |
| Mar 08, 2021 | $19.85 | $20.13 | $18.00 | $18.08 | 1 234 696 |
| Mar 05, 2021 | $20.41 | $20.45 | $18.28 | $19.51 | 1 016 870 |
| Mar 04, 2021 | $20.54 | $20.95 | $19.25 | $20.01 | 1 241 016 |
| Mar 03, 2021 | $22.48 | $22.69 | $20.83 | $20.86 | 809 630 |
| Mar 02, 2021 | $23.48 | $23.60 | $22.48 | $22.60 | 383 998 |
| Mar 01, 2021 | $23.07 | $24.13 | $22.63 | $23.48 | 564 082 |
| Feb 26, 2021 | $22.15 | $23.19 | $20.64 | $22.11 | 828 472 |
