NASDAQ:CDXS
Codexis Stock Price (Quote)
$2.80
+0.0400 (+1.45%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.57 | $3.72 | Thursday, 18th Apr 2024 CDXS stock ended at $2.80. This is 1.45% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.83% from a day low at $2.71 to a day high of $2.90. |
| 90 days | $2.53 | $4.90 | |
| 52 weeks | $1.45 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $2.78 | $2.78 | $2.65 | $2.72 | 263 772 |
| 2023-06-30 | $2.82 | $2.84 | $2.75 | $2.80 | 361 462 |
| 2023-06-29 | $2.68 | $2.79 | $2.65 | $2.76 | 474 514 |
| 2023-06-28 | $2.63 | $2.70 | $2.60 | $2.68 | 324 201 |
| 2023-06-27 | $2.64 | $2.67 | $2.54 | $2.60 | 559 276 |
| 2023-06-26 | $2.75 | $2.75 | $2.61 | $2.65 | 527 840 |
| 2023-06-23 | $2.68 | $2.85 | $2.67 | $2.80 | 1 716 543 |
| 2023-06-22 | $2.93 | $2.93 | $2.68 | $2.75 | 623 130 |
| 2023-06-21 | $3.03 | $3.06 | $2.86 | $2.97 | 618 356 |
| 2023-06-20 | $2.88 | $3.00 | $2.75 | $2.94 | 851 169 |
| 2023-06-16 | $2.88 | $2.92 | $2.77 | $2.88 | 1 668 642 |
| 2023-06-15 | $2.73 | $2.91 | $2.71 | $2.87 | 782 776 |
| 2023-06-14 | $2.88 | $2.89 | $2.74 | $2.76 | 430 794 |
| 2023-06-13 | $2.65 | $2.92 | $2.64 | $2.89 | 561 649 |
| 2023-06-12 | $2.51 | $2.76 | $2.51 | $2.70 | 928 120 |
| 2023-06-09 | $2.56 | $2.60 | $2.49 | $2.54 | 395 557 |
| 2023-06-08 | $2.59 | $2.59 | $2.50 | $2.56 | 693 469 |
| 2023-06-07 | $2.67 | $2.73 | $2.54 | $2.57 | 1 344 355 |
| 2023-06-06 | $2.60 | $2.71 | $2.50 | $2.63 | 2 933 741 |
| 2023-06-05 | $2.60 | $2.78 | $2.50 | $2.59 | 2 140 156 |
| 2023-06-02 | $2.45 | $2.65 | $2.39 | $2.63 | 1 053 621 |
| 2023-06-01 | $2.23 | $2.50 | $2.19 | $2.40 | 1 459 494 |
| 2023-05-31 | $2.35 | $2.40 | $2.21 | $2.21 | 2 475 818 |
| 2023-05-30 | $2.51 | $2.53 | $2.31 | $2.35 | 832 896 |
| 2023-05-26 | $2.48 | $2.53 | $2.42 | $2.47 | 592 112 |
