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 |
| Sep 13, 2016 | $4.05 | $4.16 | $4.03 | $4.06 | 102 800 |
| Sep 12, 2016 | $4.03 | $4.15 | $4.01 | $4.11 | 71 600 |
| Sep 09, 2016 | $4.09 | $4.16 | $3.91 | $4.06 | 117 900 |
| Sep 08, 2016 | $4.29 | $4.42 | $4.09 | $4.10 | 268 700 |
| Sep 07, 2016 | $4.24 | $4.31 | $4.20 | $4.29 | 68 700 |
| Sep 06, 2016 | $4.28 | $4.34 | $4.21 | $4.25 | 51 200 |
| Sep 02, 2016 | $4.27 | $4.34 | $4.21 | $4.29 | 68 500 |
| Sep 01, 2016 | $4.19 | $4.23 | $4.13 | $4.23 | 27 300 |
| Aug 31, 2016 | $4.29 | $4.33 | $4.08 | $4.17 | 76 700 |
| Aug 30, 2016 | $4.15 | $4.34 | $4.15 | $4.30 | 92 400 |
| Aug 29, 2016 | $4.19 | $4.22 | $4.15 | $4.19 | 33 500 |
| Aug 26, 2016 | $4.32 | $4.37 | $4.20 | $4.20 | 65 900 |
| Aug 25, 2016 | $4.25 | $4.34 | $4.25 | $4.30 | 22 000 |
| Aug 24, 2016 | $4.22 | $4.38 | $4.21 | $4.26 | 98 900 |
| Aug 23, 2016 | $4.15 | $4.26 | $4.12 | $4.21 | 132 900 |
| Aug 22, 2016 | $4.13 | $4.18 | $4.11 | $4.15 | 68 900 |
| Aug 19, 2016 | $4.15 | $4.19 | $4.07 | $4.14 | 101 500 |
| Aug 18, 2016 | $4.11 | $4.24 | $4.08 | $4.15 | 70 400 |
| Aug 17, 2016 | $4.17 | $4.18 | $4.13 | $4.14 | 91 100 |
| Aug 16, 2016 | $4.22 | $4.30 | $4.11 | $4.14 | 170 500 |
| Aug 15, 2016 | $4.25 | $4.44 | $4.18 | $4.20 | 178 300 |
| Aug 12, 2016 | $4.30 | $4.43 | $4.25 | $4.28 | 107 200 |
| Aug 11, 2016 | $4.39 | $4.39 | $4.22 | $4.31 | 117 800 |
| Aug 10, 2016 | $4.55 | $4.63 | $4.38 | $4.40 | 147 200 |
| Aug 09, 2016 | $4.31 | $4.41 | $4.18 | $4.37 | 74 700 |
