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 |
| Apr 12, 2016 | $3.45 | $3.62 | $3.45 | $3.55 | 71 649 |
| Apr 11, 2016 | $3.36 | $3.57 | $3.22 | $3.46 | 75 774 |
| Apr 08, 2016 | $3.36 | $3.44 | $3.25 | $3.34 | 80 259 |
| Apr 07, 2016 | $3.22 | $3.35 | $3.22 | $3.34 | 64 894 |
| Apr 06, 2016 | $3.13 | $3.30 | $3.13 | $3.24 | 60 169 |
| Apr 05, 2016 | $3.09 | $3.17 | $3.05 | $3.14 | 49 301 |
| Apr 04, 2016 | $3.12 | $3.24 | $3.08 | $3.13 | 43 262 |
| Apr 01, 2016 | $3.08 | $3.23 | $3.00 | $3.19 | 46 143 |
| Mar 31, 2016 | $3.15 | $3.21 | $3.11 | $3.11 | 48 008 |
| Mar 30, 2016 | $3.15 | $3.25 | $3.08 | $3.14 | 51 385 |
| Mar 29, 2016 | $3.19 | $3.27 | $3.00 | $3.17 | 116 100 |
| Mar 28, 2016 | $3.17 | $3.25 | $3.16 | $3.21 | 49 300 |
| Mar 24, 2016 | $3.11 | $3.21 | $3.08 | $3.17 | 55 600 |
| Mar 23, 2016 | $3.01 | $3.13 | $2.98 | $3.10 | 75 200 |
| Mar 22, 2016 | $3.25 | $3.25 | $2.93 | $3.01 | 270 600 |
| Mar 21, 2016 | $3.27 | $3.50 | $3.15 | $3.27 | 61 300 |
| Mar 18, 2016 | $3.30 | $3.33 | $3.23 | $3.26 | 248 400 |
| Mar 17, 2016 | $3.58 | $3.59 | $3.30 | $3.33 | 111 000 |
| Mar 16, 2016 | $3.71 | $3.72 | $3.59 | $3.61 | 75 100 |
| Mar 15, 2016 | $3.77 | $3.85 | $3.70 | $3.71 | 84 000 |
| Mar 14, 2016 | $3.87 | $4.00 | $3.80 | $3.84 | 81 400 |
| Mar 11, 2016 | $3.79 | $3.96 | $3.72 | $3.85 | 159 000 |
| Mar 10, 2016 | $3.90 | $3.91 | $3.72 | $3.79 | 108 000 |
| Mar 09, 2016 | $3.72 | $3.92 | $3.72 | $3.91 | 111 800 |
| Mar 08, 2016 | $3.77 | $3.80 | $3.63 | $3.71 | 207 900 |
