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 | $2.57 | $4.03 | 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 | $2.57 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $11.56 | $12.10 | $11.52 | $12.07 | 377 083 |
| Mar 05, 2020 | $11.78 | $11.98 | $11.66 | $11.95 | 372 850 |
| Mar 04, 2020 | $11.52 | $12.14 | $11.39 | $12.04 | 413 147 |
| Mar 03, 2020 | $11.63 | $11.98 | $11.27 | $11.40 | 481 342 |
| Mar 02, 2020 | $11.68 | $11.69 | $11.25 | $11.61 | 497 550 |
| Feb 28, 2020 | $12.42 | $12.72 | $10.62 | $11.57 | 1 370 198 |
| Feb 27, 2020 | $12.84 | $13.38 | $12.46 | $13.27 | 509 384 |
| Feb 26, 2020 | $12.96 | $13.22 | $12.86 | $12.98 | 282 174 |
| Feb 25, 2020 | $13.55 | $13.59 | $12.89 | $12.95 | 313 304 |
| Feb 24, 2020 | $13.56 | $13.63 | $13.13 | $13.51 | 297 618 |
| Feb 21, 2020 | $14.04 | $14.09 | $13.84 | $14.00 | 414 804 |
| Feb 20, 2020 | $13.90 | $14.09 | $13.82 | $14.07 | 304 414 |
| Feb 19, 2020 | $14.10 | $14.18 | $13.94 | $13.98 | 248 524 |
| Feb 18, 2020 | $13.98 | $14.28 | $13.92 | $14.14 | 258 388 |
| Feb 14, 2020 | $14.01 | $14.09 | $13.92 | $14.03 | 185 746 |
| Feb 13, 2020 | $14.11 | $14.35 | $13.93 | $14.06 | 297 142 |
| Feb 12, 2020 | $14.20 | $14.39 | $13.97 | $14.30 | 651 480 |
| Feb 11, 2020 | $15.81 | $16.22 | $13.98 | $14.43 | 1 601 049 |
| Feb 10, 2020 | $15.79 | $15.91 | $15.61 | $15.73 | 155 813 |
| Feb 07, 2020 | $16.31 | $16.31 | $15.81 | $15.88 | 257 335 |
| Feb 06, 2020 | $16.45 | $16.48 | $16.20 | $16.36 | 353 719 |
| Feb 05, 2020 | $16.33 | $16.58 | $16.27 | $16.29 | 253 289 |
| Feb 04, 2020 | $16.27 | $16.41 | $16.14 | $16.19 | 126 593 |
| Feb 03, 2020 | $15.78 | $16.06 | $15.78 | $16.02 | 207 256 |
| Jan 31, 2020 | $15.94 | $15.97 | $15.48 | $15.68 | 236 039 |
