NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.46
-0.0700 (-1.98%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CDXS stock ended at $3.46. This is 1.98% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.35% from a day low at $3.40 to a day high of $3.51. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 13, 2020 | $10.61 | $11.10 | $10.47 | $10.93 | 354 367 |
| Apr 09, 2020 | $10.71 | $10.95 | $10.47 | $10.65 | 331 878 |
| Apr 08, 2020 | $10.26 | $10.67 | $9.91 | $10.56 | 246 352 |
| Apr 07, 2020 | $10.59 | $10.88 | $9.98 | $10.12 | 389 044 |
| Apr 06, 2020 | $9.95 | $10.53 | $9.89 | $10.45 | 289 674 |
| Apr 03, 2020 | $10.36 | $10.74 | $9.53 | $9.80 | 298 426 |
| Apr 02, 2020 | $10.47 | $10.83 | $10.23 | $10.40 | 315 632 |
| Apr 01, 2020 | $10.78 | $11.14 | $10.40 | $10.55 | 403 436 |
| Mar 31, 2020 | $10.87 | $11.33 | $10.66 | $11.16 | 551 207 |
| Mar 30, 2020 | $10.37 | $10.95 | $10.15 | $10.90 | 375 199 |
| Mar 27, 2020 | $10.05 | $10.38 | $9.33 | $10.31 | 381 900 |
| Mar 26, 2020 | $10.20 | $10.77 | $9.81 | $10.50 | 327 939 |
| Mar 25, 2020 | $11.15 | $11.49 | $9.94 | $10.11 | 408 288 |
| Mar 24, 2020 | $10.40 | $11.23 | $10.40 | $11.20 | 410 961 |
| Mar 23, 2020 | $9.12 | $10.22 | $9.00 | $9.97 | 663 839 |
| Mar 20, 2020 | $9.59 | $9.73 | $8.77 | $8.98 | 695 970 |
| Mar 19, 2020 | $9.16 | $10.23 | $8.94 | $9.45 | 339 962 |
| Mar 18, 2020 | $9.70 | $10.28 | $8.82 | $9.12 | 428 752 |
| Mar 17, 2020 | $9.00 | $10.33 | $8.51 | $10.29 | 557 324 |
| Mar 16, 2020 | $8.67 | $9.33 | $8.67 | $8.78 | 481 310 |
| Mar 13, 2020 | $9.59 | $9.88 | $8.43 | $9.80 | 407 209 |
| Mar 12, 2020 | $9.31 | $9.85 | $8.77 | $9.04 | 763 497 |
| Mar 11, 2020 | $10.81 | $11.01 | $9.92 | $10.12 | 497 228 |
| Mar 10, 2020 | $11.86 | $11.93 | $10.76 | $11.17 | 598 123 |
| Mar 09, 2020 | $11.55 | $11.79 | $11.15 | $11.43 | 337 045 |
