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 |
| Oct 18, 2016 | $4.45 | $4.81 | $4.40 | $4.65 | 248 600 |
| Oct 17, 2016 | $4.40 | $4.45 | $4.40 | $4.40 | 37 400 |
| Oct 14, 2016 | $4.40 | $4.45 | $4.37 | $4.37 | 45 900 |
| Oct 13, 2016 | $4.36 | $4.43 | $4.31 | $4.37 | 51 500 |
| Oct 12, 2016 | $4.40 | $4.55 | $4.37 | $4.39 | 16 800 |
| Oct 11, 2016 | $4.48 | $4.49 | $4.38 | $4.38 | 51 500 |
| Oct 10, 2016 | $4.42 | $4.50 | $4.41 | $4.49 | 31 600 |
| Oct 07, 2016 | $4.48 | $4.50 | $4.36 | $4.40 | 41 500 |
| Oct 06, 2016 | $4.50 | $4.50 | $4.43 | $4.49 | 85 000 |
| Oct 05, 2016 | $4.42 | $4.57 | $4.40 | $4.48 | 93 300 |
| Oct 04, 2016 | $4.40 | $4.47 | $4.40 | $4.43 | 46 900 |
| Oct 03, 2016 | $4.39 | $4.47 | $4.34 | $4.42 | 59 400 |
| Sep 30, 2016 | $4.25 | $4.48 | $4.25 | $4.44 | 104 200 |
| Sep 29, 2016 | $4.39 | $4.39 | $4.26 | $4.27 | 43 400 |
| Sep 28, 2016 | $4.35 | $4.44 | $4.29 | $4.41 | 92 300 |
| Sep 27, 2016 | $4.21 | $4.35 | $4.11 | $4.32 | 60 000 |
| Sep 26, 2016 | $4.28 | $4.33 | $4.22 | $4.23 | 19 600 |
| Sep 23, 2016 | $4.20 | $4.30 | $4.12 | $4.28 | 44 800 |
| Sep 22, 2016 | $4.03 | $4.30 | $4.03 | $4.22 | 35 600 |
| Sep 21, 2016 | $4.11 | $4.21 | $4.05 | $4.20 | 42 000 |
| Sep 20, 2016 | $4.12 | $4.16 | $4.11 | $4.13 | 25 600 |
| Sep 19, 2016 | $4.12 | $4.21 | $4.01 | $4.14 | 37 600 |
| Sep 16, 2016 | $4.20 | $4.21 | $4.07 | $4.12 | 142 800 |
| Sep 15, 2016 | $4.13 | $4.23 | $4.01 | $4.16 | 69 900 |
| Sep 14, 2016 | $4.05 | $4.15 | $4.05 | $4.13 | 66 200 |
