NASDAQ:CDXS
Codexis Stock Price (Quote)
$3.53
-0.0300 (-0.84%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CDXS stock ended at $3.53. This is 0.84% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.57% from a day low at $3.37 to a day high of $3.63. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $5.00 | $5.10 | $4.90 | $5.10 | 123 602 |
| Nov 21, 2016 | $5.00 | $5.00 | $4.85 | $5.00 | 65 040 |
| Nov 18, 2016 | $4.85 | $5.00 | $4.80 | $5.00 | 183 825 |
| Nov 17, 2016 | $5.00 | $5.05 | $4.80 | $4.90 | 64 498 |
| Nov 16, 2016 | $4.85 | $5.00 | $4.85 | $5.00 | 81 375 |
| Nov 15, 2016 | $4.95 | $4.95 | $4.65 | $4.80 | 119 441 |
| Nov 14, 2016 | $5.20 | $5.20 | $4.75 | $4.95 | 128 861 |
| Nov 11, 2016 | $4.80 | $5.15 | $4.70 | $5.15 | 203 377 |
| Nov 10, 2016 | $4.85 | $4.85 | $4.60 | $4.80 | 114 768 |
| Nov 09, 2016 | $4.65 | $4.80 | $4.40 | $4.75 | 137 999 |
| Nov 08, 2016 | $4.65 | $4.70 | $4.45 | $4.55 | 51 975 |
| Nov 07, 2016 | $4.75 | $4.75 | $4.50 | $4.65 | 46 400 |
| Nov 04, 2016 | $4.45 | $4.65 | $4.44 | $4.60 | 65 400 |
| Nov 03, 2016 | $4.50 | $4.60 | $4.40 | $4.40 | 69 800 |
| Nov 02, 2016 | $4.60 | $4.70 | $4.40 | $4.45 | 167 500 |
| Nov 01, 2016 | $5.20 | $5.20 | $4.60 | $4.60 | 153 200 |
| Oct 31, 2016 | $4.50 | $5.25 | $4.40 | $5.05 | 572 000 |
| Oct 28, 2016 | $4.55 | $4.60 | $4.45 | $4.50 | 14 900 |
| Oct 27, 2016 | $4.45 | $4.55 | $4.45 | $4.50 | 30 900 |
| Oct 26, 2016 | $4.50 | $4.50 | $4.35 | $4.40 | 47 300 |
| Oct 25, 2016 | $4.60 | $4.60 | $4.40 | $4.50 | 42 500 |
| Oct 24, 2016 | $4.40 | $4.60 | $4.40 | $4.55 | 46 400 |
| Oct 21, 2016 | $4.35 | $4.50 | $4.35 | $4.45 | 350 200 |
| Oct 20, 2016 | $4.55 | $4.65 | $4.35 | $4.50 | 157 900 |
| Oct 19, 2016 | $4.70 | $4.75 | $4.55 | $4.60 | 122 100 |
