NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.66
+0.0100 (+0.377%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Friday, 26th Apr 2024 CDXS stock ended at $2.66. This is 0.377% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.35% from a day low at $2.62 to a day high of $2.74. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $1.84 | $1.84 | $1.65 | $1.71 | 1 151 332 |
| Aug 15, 2023 | $1.95 | $1.99 | $1.81 | $1.84 | 916 237 |
| Aug 14, 2023 | $2.05 | $2.08 | $1.91 | $1.97 | 1 156 066 |
| Aug 11, 2023 | $2.15 | $2.16 | $2.07 | $2.09 | 915 230 |
| Aug 10, 2023 | $2.21 | $2.23 | $2.10 | $2.13 | 960 506 |
| Aug 09, 2023 | $2.33 | $2.35 | $2.14 | $2.19 | 2 119 696 |
| Aug 08, 2023 | $2.48 | $2.47 | $2.27 | $2.29 | 1 091 584 |
| Aug 07, 2023 | $2.85 | $2.85 | $2.42 | $2.49 | 1 407 360 |
| Aug 04, 2023 | $3.54 | $3.63 | $2.88 | $2.89 | 1 634 264 |
| Aug 03, 2023 | $3.21 | $3.41 | $3.17 | $3.38 | 709 437 |
| Aug 02, 2023 | $3.27 | $3.30 | $3.20 | $3.21 | 735 662 |
| Aug 01, 2023 | $3.58 | $3.58 | $3.27 | $3.30 | 854 908 |
| Jul 31, 2023 | $3.67 | $3.76 | $3.54 | $3.60 | 1 405 430 |
| Jul 28, 2023 | $3.50 | $3.72 | $3.45 | $3.71 | 965 273 |
| Jul 27, 2023 | $3.57 | $3.75 | $3.44 | $3.47 | 705 237 |
| Jul 26, 2023 | $3.40 | $3.55 | $3.36 | $3.52 | 735 496 |
| Jul 25, 2023 | $3.57 | $3.59 | $3.42 | $3.44 | 1 116 810 |
| Jul 24, 2023 | $3.78 | $3.80 | $3.56 | $3.60 | 1 034 298 |
| Jul 21, 2023 | $3.54 | $3.83 | $3.49 | $3.75 | 1 309 520 |
| Jul 20, 2023 | $3.44 | $3.49 | $3.37 | $3.47 | 784 454 |
| Jul 19, 2023 | $3.32 | $3.53 | $3.31 | $3.42 | 967 091 |
| Jul 18, 2023 | $3.23 | $3.32 | $3.20 | $3.29 | 826 329 |
| Jul 17, 2023 | $3.12 | $3.21 | $2.97 | $3.21 | 850 666 |
| Jul 14, 2023 | $3.14 | $3.24 | $3.11 | $3.14 | 893 802 |
| Jul 13, 2023 | $3.07 | $3.20 | $3.04 | $3.13 | 1 030 478 |
