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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $3.93 | $4.16 | $3.87 | $4.15 | 219 300 |
| Jul 01, 2016 | $4.00 | $4.13 | $3.90 | $3.92 | 114 400 |
| Jun 30, 2016 | $3.92 | $4.17 | $3.85 | $4.03 | 153 700 |
| Jun 29, 2016 | $3.91 | $4.10 | $3.82 | $3.89 | 117 400 |
| Jun 28, 2016 | $3.96 | $4.01 | $3.83 | $3.87 | 128 500 |
| Jun 27, 2016 | $4.12 | $4.14 | $3.86 | $3.95 | 153 400 |
| Jun 24, 2016 | $4.06 | $4.25 | $3.97 | $4.17 | 3 245 600 |
| Jun 23, 2016 | $4.16 | $4.34 | $4.11 | $4.21 | 347 800 |
| Jun 22, 2016 | $4.13 | $4.20 | $3.99 | $4.17 | 163 000 |
| Jun 21, 2016 | $4.13 | $4.24 | $4.08 | $4.15 | 115 200 |
| Jun 20, 2016 | $4.21 | $4.25 | $3.86 | $4.13 | 142 500 |
| Jun 17, 2016 | $4.20 | $4.22 | $4.10 | $4.18 | 216 100 |
| Jun 16, 2016 | $4.20 | $4.28 | $4.09 | $4.20 | 157 209 |
| Jun 15, 2016 | $4.13 | $4.31 | $3.85 | $4.23 | 206 269 |
| Jun 14, 2016 | $4.05 | $4.14 | $4.00 | $4.12 | 341 101 |
| Jun 13, 2016 | $4.10 | $4.24 | $3.99 | $4.08 | 114 714 |
| Jun 10, 2016 | $4.13 | $4.20 | $4.09 | $4.11 | 293 682 |
| Jun 09, 2016 | $4.11 | $4.25 | $4.05 | $4.17 | 76 189 |
| Jun 08, 2016 | $4.04 | $4.18 | $3.95 | $4.14 | 88 815 |
| Jun 07, 2016 | $4.10 | $4.12 | $4.01 | $4.07 | 86 816 |
| Jun 06, 2016 | $3.97 | $4.18 | $3.91 | $4.13 | 271 047 |
| Jun 03, 2016 | $3.83 | $3.98 | $3.75 | $3.95 | 84 627 |
| Jun 02, 2016 | $3.70 | $3.85 | $3.66 | $3.84 | 71 859 |
| Jun 01, 2016 | $3.81 | $3.93 | $3.70 | $3.74 | 156 816 |
| May 31, 2016 | $4.05 | $4.05 | $3.78 | $3.80 | 68 778 |
