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 |
| May 26, 2016 | $3.99 | $4.09 | $3.95 | $4.04 | 39 337 |
| May 25, 2016 | $3.95 | $3.99 | $3.80 | $3.98 | 83 264 |
| May 24, 2016 | $3.73 | $3.97 | $3.68 | $3.92 | 132 478 |
| May 23, 2016 | $3.57 | $3.82 | $3.54 | $3.73 | 139 122 |
| May 20, 2016 | $3.45 | $3.56 | $3.43 | $3.54 | 74 873 |
| May 19, 2016 | $3.49 | $3.50 | $3.38 | $3.42 | 51 386 |
| May 18, 2016 | $3.40 | $3.50 | $3.34 | $3.47 | 42 467 |
| May 17, 2016 | $3.49 | $3.49 | $3.35 | $3.35 | 35 105 |
| May 16, 2016 | $3.38 | $3.52 | $3.33 | $3.48 | 66 832 |
| May 13, 2016 | $3.38 | $3.42 | $3.31 | $3.40 | 28 725 |
| May 12, 2016 | $3.44 | $3.47 | $3.28 | $3.31 | 72 287 |
| May 11, 2016 | $3.28 | $3.45 | $3.28 | $3.40 | 30 249 |
| May 10, 2016 | $3.22 | $3.37 | $3.22 | $3.27 | 57 072 |
| May 09, 2016 | $3.23 | $3.26 | $3.16 | $3.21 | 35 207 |
| May 06, 2016 | $3.19 | $3.37 | $3.16 | $3.19 | 46 219 |
| May 05, 2016 | $3.22 | $3.48 | $3.14 | $3.21 | 91 485 |
| May 04, 2016 | $3.36 | $3.36 | $3.19 | $3.22 | 160 494 |
| May 03, 2016 | $3.28 | $3.41 | $3.16 | $3.27 | 75 764 |
| May 02, 2016 | $3.16 | $3.37 | $3.16 | $3.27 | 84 817 |
| Apr 29, 2016 | $3.31 | $3.33 | $3.14 | $3.15 | 45 155 |
| Apr 28, 2016 | $3.39 | $3.41 | $3.27 | $3.34 | 72 006 |
| Apr 27, 2016 | $3.44 | $3.47 | $3.37 | $3.40 | 34 144 |
| Apr 26, 2016 | $3.51 | $3.54 | $3.43 | $3.45 | 69 910 |
| Apr 25, 2016 | $3.42 | $3.54 | $3.40 | $3.45 | 48 958 |
| Apr 22, 2016 | $3.42 | $3.58 | $3.40 | $3.47 | 81 301 |
