NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.90
+0.0400 (+1.40%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Tuesday, 23rd Apr 2024 CDXS stock ended at $2.90. This is 1.40% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.21% from a day low at $2.88 to a day high of $3.03. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $14.13 | $14.25 | $13.48 | $13.57 | 182 361 |
| Oct 27, 2020 | $13.93 | $14.51 | $13.93 | $14.40 | 216 334 |
| Oct 26, 2020 | $14.24 | $14.52 | $13.87 | $13.98 | 223 645 |
| Oct 23, 2020 | $14.36 | $14.47 | $14.18 | $14.42 | 211 799 |
| Oct 22, 2020 | $14.02 | $14.28 | $13.84 | $14.21 | 213 432 |
| Oct 21, 2020 | $14.09 | $14.14 | $13.80 | $13.93 | 137 541 |
| Oct 20, 2020 | $14.35 | $14.52 | $13.97 | $14.05 | 169 150 |
| Oct 19, 2020 | $14.20 | $14.70 | $14.09 | $14.26 | 339 884 |
| Oct 16, 2020 | $13.62 | $14.11 | $13.62 | $14.07 | 206 139 |
| Oct 15, 2020 | $14.02 | $14.15 | $13.50 | $13.61 | 185 860 |
| Oct 14, 2020 | $14.91 | $15.00 | $14.08 | $14.12 | 502 650 |
| Oct 13, 2020 | $14.10 | $14.79 | $14.10 | $14.76 | 431 325 |
| Oct 12, 2020 | $13.67 | $14.40 | $13.67 | $14.26 | 299 683 |
| Oct 09, 2020 | $13.64 | $13.88 | $13.31 | $13.82 | 386 367 |
| Oct 08, 2020 | $12.94 | $13.65 | $12.84 | $13.55 | 302 342 |
| Oct 07, 2020 | $12.82 | $13.02 | $12.51 | $12.69 | 251 579 |
| Oct 06, 2020 | $12.43 | $13.10 | $12.41 | $12.64 | 617 792 |
| Oct 05, 2020 | $11.80 | $12.30 | $11.80 | $12.28 | 146 838 |
| Oct 02, 2020 | $11.83 | $12.06 | $11.60 | $11.70 | 235 621 |
| Oct 01, 2020 | $11.75 | $12.29 | $11.56 | $12.14 | 304 983 |
| Sep 30, 2020 | $12.05 | $12.17 | $11.73 | $11.74 | 312 660 |
| Sep 29, 2020 | $12.04 | $12.15 | $11.81 | $12.00 | 268 767 |
| Sep 28, 2020 | $11.94 | $12.25 | $11.83 | $12.09 | 412 387 |
| Sep 25, 2020 | $11.67 | $12.01 | $11.67 | $11.81 | 208 710 |
| Sep 24, 2020 | $11.80 | $11.90 | $11.48 | $11.68 | 231 938 |
