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 |
| Mar 07, 2016 | $3.69 | $3.92 | $3.66 | $3.75 | 163 800 |
| Mar 04, 2016 | $3.62 | $3.72 | $3.51 | $3.66 | 297 900 |
| Mar 03, 2016 | $3.89 | $3.89 | $3.71 | $3.72 | 133 400 |
| Mar 02, 2016 | $4.01 | $4.02 | $3.85 | $3.89 | 70 100 |
| Mar 01, 2016 | $4.05 | $4.09 | $4.03 | $4.05 | 57 400 |
| Feb 29, 2016 | $4.07 | $4.14 | $4.03 | $4.06 | 67 400 |
| Feb 26, 2016 | $4.07 | $4.13 | $4.02 | $4.07 | 107 900 |
| Feb 25, 2016 | $4.10 | $4.11 | $4.01 | $4.07 | 132 000 |
| Feb 24, 2016 | $4.12 | $4.14 | $4.07 | $4.11 | 54 600 |
| Feb 23, 2016 | $4.15 | $4.15 | $4.08 | $4.13 | 71 300 |
| Feb 22, 2016 | $4.10 | $4.15 | $4.05 | $4.14 | 80 400 |
| Feb 19, 2016 | $4.08 | $4.12 | $4.04 | $4.10 | 53 000 |
| Feb 18, 2016 | $4.10 | $4.15 | $4.05 | $4.12 | 70 500 |
| Feb 17, 2016 | $4.15 | $4.15 | $4.04 | $4.10 | 90 100 |
| Feb 16, 2016 | $4.08 | $4.14 | $4.00 | $4.14 | 77 200 |
| Feb 12, 2016 | $3.92 | $4.08 | $3.85 | $4.06 | 87 700 |
| Feb 11, 2016 | $3.87 | $3.90 | $3.77 | $3.90 | 86 800 |
| Feb 10, 2016 | $3.95 | $3.99 | $3.88 | $3.93 | 132 900 |
| Feb 09, 2016 | $3.92 | $3.98 | $3.92 | $3.95 | 121 300 |
| Feb 08, 2016 | $3.84 | $4.04 | $3.80 | $3.98 | 104 300 |
| Feb 05, 2016 | $3.96 | $3.96 | $3.85 | $3.91 | 49 400 |
| Feb 04, 2016 | $3.91 | $4.03 | $3.90 | $3.94 | 32 700 |
| Feb 03, 2016 | $3.96 | $4.01 | $3.90 | $3.93 | 55 000 |
| Feb 02, 2016 | $3.98 | $4.00 | $3.90 | $3.95 | 58 100 |
| Feb 01, 2016 | $4.03 | $4.06 | $3.96 | $4.01 | 75 000 |
