Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
5.28
+0.16 (3.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.07 | 5.48 | 5.07 | 5.28 | 5.28 | 3.13% | 3,250,119 |
| Dec 19, 2024 | 5.23 | 5.36 | 5.10 | 5.12 | 5.12 | -1.35% | 688,857 |
| Dec 18, 2024 | 5.64 | 5.72 | 5.12 | 5.19 | 5.19 | -7.82% | 1,339,562 |
| Dec 17, 2024 | 5.57 | 6.01 | 5.50 | 5.63 | 5.63 | 0.36% | 865,982 |
| Dec 16, 2024 | 5.50 | 5.77 | 5.42 | 5.61 | 5.61 | 1.45% | 675,467 |
| Dec 13, 2024 | 5.59 | 5.77 | 5.47 | 5.53 | 5.53 | -1.78% | 798,791 |
| Dec 12, 2024 | 5.80 | 5.86 | 5.51 | 5.63 | 5.63 | -3.10% | 729,727 |
| Dec 11, 2024 | 5.80 | 6.08 | 5.68 | 5.81 | 5.81 | 2.47% | 1,060,571 |
| Dec 10, 2024 | 5.46 | 5.96 | 5.45 | 5.67 | 5.67 | 4.04% | 1,873,973 |
| Dec 9, 2024 | 4.75 | 5.48 | 4.75 | 5.45 | 5.45 | 15.22% | 1,317,247 |
| Dec 6, 2024 | 4.71 | 4.84 | 4.67 | 4.73 | 4.73 | 2.16% | 361,062 |
| Dec 5, 2024 | 4.89 | 4.89 | 4.58 | 4.63 | 4.63 | -5.32% | 382,363 |
| Dec 4, 2024 | 4.78 | 5.00 | 4.71 | 4.89 | 4.89 | 2.52% | 475,587 |
| Dec 3, 2024 | 4.71 | 4.90 | 4.66 | 4.77 | 4.77 | 1.06% | 805,033 |
| Dec 2, 2024 | 4.61 | 4.83 | 4.56 | 4.72 | 4.72 | 3.06% | 484,717 |
| Nov 29, 2024 | 4.58 | 4.64 | 4.53 | 4.58 | 4.58 | -0.22% | 256,486 |
| Nov 27, 2024 | 4.61 | 4.71 | 4.47 | 4.59 | 4.59 | 0.66% | 514,362 |
| Nov 26, 2024 | 4.55 | 4.62 | 4.47 | 4.56 | 4.56 | 0.22% | 618,559 |
| Nov 25, 2024 | 4.62 | 4.67 | 4.51 | 4.55 | 4.55 | -1.30% | 307,880 |
| Nov 22, 2024 | 4.37 | 4.70 | 4.30 | 4.61 | 4.61 | 6.47% | 700,768 |
| Nov 21, 2024 | 4.40 | 4.53 | 4.30 | 4.33 | 4.33 | - | 676,173 |
| Nov 20, 2024 | 4.28 | 4.51 | 4.12 | 4.33 | 4.33 | 1.88% | 808,638 |
| Nov 19, 2024 | 3.89 | 4.30 | 3.81 | 4.25 | 4.25 | 8.14% | 632,023 |
| Nov 18, 2024 | 3.89 | 4.15 | 3.72 | 3.93 | 3.93 | 1.29% | 812,022 |
| Nov 15, 2024 | 3.80 | 3.91 | 3.70 | 3.88 | 3.88 | 3.74% | 1,097,404 |
| Nov 14, 2024 | 4.00 | 4.01 | 3.73 | 3.74 | 3.74 | -7.43% | 608,129 |
| Nov 13, 2024 | 4.03 | 4.20 | 3.99 | 4.04 | 4.04 | 0.50% | 1,053,444 |
| Nov 12, 2024 | 3.99 | 4.09 | 3.95 | 4.02 | 4.02 | -0.99% | 421,273 |
| Nov 11, 2024 | 4.15 | 4.20 | 4.00 | 4.06 | 4.06 | -0.49% | 425,553 |
| Nov 8, 2024 | 4.17 | 4.22 | 4.00 | 4.08 | 4.08 | -2.39% | 451,998 |
| Nov 7, 2024 | 4.02 | 4.39 | 3.94 | 4.18 | 4.18 | 4.24% | 1,009,578 |
| Nov 6, 2024 | 3.96 | 4.09 | 3.84 | 4.01 | 4.01 | 4.97% | 785,059 |
| Nov 5, 2024 | 3.46 | 3.84 | 3.46 | 3.82 | 3.82 | 9.46% | 791,145 |
| Nov 4, 2024 | 3.50 | 3.59 | 3.40 | 3.49 | 3.49 | -0.29% | 747,934 |
| Nov 1, 2024 | 3.32 | 3.74 | 3.29 | 3.50 | 3.50 | 11.46% | 1,674,336 |
| Oct 31, 2024 | 3.26 | 3.26 | 3.08 | 3.14 | 3.14 | -2.18% | 468,366 |
| Oct 30, 2024 | 3.18 | 3.27 | 3.16 | 3.21 | 3.21 | 0.63% | 215,518 |
| Oct 29, 2024 | 3.20 | 3.28 | 3.15 | 3.19 | 3.19 | 0.31% | 363,564 |
| Oct 28, 2024 | 2.96 | 3.29 | 2.95 | 3.18 | 3.18 | 9.28% | 608,220 |
| Oct 25, 2024 | 2.99 | 3.09 | 2.90 | 2.91 | 2.91 | -2.68% | 587,939 |
| Oct 24, 2024 | 3.07 | 3.10 | 2.98 | 2.99 | 2.99 | -2.29% | 431,750 |
| Oct 23, 2024 | 3.30 | 3.33 | 3.02 | 3.06 | 3.06 | -7.27% | 1,070,328 |
| Oct 22, 2024 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 83,873 |
| Oct 21, 2024 | 3.40 | 3.42 | 3.23 | 3.29 | 3.29 | -3.52% | 184,836 |
| Oct 18, 2024 | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 232,149 |
| Oct 17, 2024 | 3.48 | 3.51 | 3.32 | 3.37 | 3.37 | -4.26% | 239,043 |
| Oct 16, 2024 | 3.40 | 3.56 | 3.35 | 3.52 | 3.52 | 3.83% | 465,024 |
| Oct 15, 2024 | 3.23 | 3.42 | 3.18 | 3.39 | 3.39 | 5.28% | 725,438 |
| Oct 14, 2024 | 3.17 | 3.23 | 3.09 | 3.22 | 3.22 | 2.22% | 194,358 |
| Oct 11, 2024 | 2.98 | 3.17 | 2.97 | 3.15 | 3.15 | 6.06% | 358,168 |
| Oct 10, 2024 | 3.02 | 3.03 | 2.91 | 2.97 | 2.97 | -3.88% | 361,973 |
| Oct 9, 2024 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 267,949 |
| Oct 8, 2024 | 3.08 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 243,474 |
| Oct 7, 2024 | 3.18 | 3.26 | 3.03 | 3.12 | 3.12 | -1.27% | 477,515 |
| Oct 4, 2024 | 3.12 | 3.19 | 3.07 | 3.16 | 3.16 | 1.94% | 328,263 |
| Oct 3, 2024 | 3.10 | 3.15 | 3.02 | 3.10 | 3.10 | 0.32% | 376,961 |
| Oct 2, 2024 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | 1.64% | 436,627 |
| Oct 1, 2024 | 3.02 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 417,658 |
| Sep 30, 2024 | 3.19 | 3.30 | 3.06 | 3.08 | 3.08 | -4.64% | 702,684 |
| Sep 27, 2024 | 3.17 | 3.30 | 3.14 | 3.23 | 3.23 | 4.19% | 580,180 |
| Sep 26, 2024 | 2.98 | 3.16 | 2.93 | 3.10 | 3.10 | 6.53% | 709,550 |
| Sep 25, 2024 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | 0.69% | 332,939 |
| Sep 24, 2024 | 3.11 | 3.13 | 2.87 | 2.89 | 2.89 | -1.03% | 994,545 |
| Sep 23, 2024 | 3.09 | 3.12 | 2.89 | 2.92 | 2.92 | -5.81% | 564,338 |
| Sep 20, 2024 | 3.19 | 3.22 | 3.08 | 3.10 | 3.10 | -3.43% | 7,968,022 |
| Sep 19, 2024 | 3.21 | 3.30 | 3.14 | 3.21 | 3.21 | 3.22% | 398,432 |
| Sep 18, 2024 | 3.15 | 3.25 | 3.06 | 3.11 | 3.11 | -1.58% | 452,392 |
| Sep 17, 2024 | 2.90 | 3.20 | 2.83 | 3.16 | 3.16 | 10.88% | 4,238,927 |
| Sep 16, 2024 | 2.78 | 2.87 | 2.70 | 2.85 | 2.85 | 2.52% | 293,611 |
| Sep 13, 2024 | 2.74 | 2.83 | 2.74 | 2.78 | 2.78 | 1.83% | 190,191 |
| Sep 12, 2024 | 2.74 | 2.79 | 2.61 | 2.73 | 2.73 | - | 289,800 |
| Sep 11, 2024 | 2.67 | 2.75 | 2.63 | 2.73 | 2.73 | 1.49% | 146,768 |
| Sep 10, 2024 | 2.62 | 2.76 | 2.56 | 2.69 | 2.69 | 2.67% | 362,966 |
| Sep 9, 2024 | 2.76 | 2.87 | 2.61 | 2.62 | 2.62 | -4.38% | 356,406 |
| Sep 6, 2024 | 2.80 | 2.84 | 2.73 | 2.74 | 2.74 | -2.49% | 177,355 |
| Sep 5, 2024 | 2.85 | 2.86 | 2.72 | 2.81 | 2.81 | -0.71% | 153,170 |
| Sep 4, 2024 | 2.85 | 2.89 | 2.78 | 2.83 | 2.83 | -0.70% | 241,440 |
| Sep 3, 2024 | 2.84 | 2.90 | 2.83 | 2.85 | 2.85 | -1.38% | 211,766 |
| Aug 30, 2024 | 2.92 | 2.98 | 2.86 | 2.89 | 2.89 | -0.34% | 216,071 |
| Aug 29, 2024 | 2.95 | 3.03 | 2.88 | 2.90 | 2.90 | -0.34% | 285,842 |
| Aug 28, 2024 | 2.99 | 3.07 | 2.90 | 2.91 | 2.91 | -3.00% | 175,132 |
| Aug 27, 2024 | 3.12 | 3.13 | 2.99 | 3.00 | 3.00 | -5.06% | 204,722 |
| Aug 26, 2024 | 3.06 | 3.17 | 3.03 | 3.16 | 3.16 | 3.61% | 279,891 |
| Aug 23, 2024 | 2.93 | 3.12 | 2.92 | 3.05 | 3.05 | 5.17% | 306,367 |
| Aug 22, 2024 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | -3.33% | 127,822 |
| Aug 21, 2024 | 2.99 | 3.10 | 2.87 | 3.00 | 3.00 | 1.01% | 318,996 |
| Aug 20, 2024 | 3.01 | 3.14 | 2.92 | 2.97 | 2.97 | -1.33% | 229,821 |
| Aug 19, 2024 | 2.78 | 3.03 | 2.68 | 3.01 | 3.01 | 3.44% | 478,217 |
| Aug 16, 2024 | 2.80 | 2.94 | 2.80 | 2.91 | 2.91 | 3.56% | 282,148 |
| Aug 15, 2024 | 2.94 | 3.01 | 2.78 | 2.81 | 2.81 | -0.35% | 408,594 |
| Aug 14, 2024 | 2.82 | 2.85 | 2.69 | 2.82 | 2.82 | 0.71% | 474,741 |
| Aug 13, 2024 | 2.82 | 2.90 | 2.73 | 2.80 | 2.80 | -0.71% | 339,730 |
| Aug 12, 2024 | 2.80 | 2.85 | 2.66 | 2.82 | 2.82 | 0.71% | 719,536 |
| Aug 9, 2024 | 3.08 | 3.08 | 2.77 | 2.80 | 2.80 | -11.11% | 719,232 |
| Aug 8, 2024 | 3.07 | 3.15 | 3.03 | 3.15 | 3.15 | 4.30% | 315,560 |
| Aug 7, 2024 | 3.32 | 3.49 | 2.96 | 3.02 | 3.02 | -6.21% | 336,313 |
| Aug 6, 2024 | 3.21 | 3.32 | 3.15 | 3.22 | 3.22 | 0.31% | 213,835 |
| Aug 5, 2024 | 3.11 | 3.28 | 2.95 | 3.21 | 3.21 | -2.73% | 475,726 |
| Aug 2, 2024 | 3.32 | 3.47 | 3.18 | 3.30 | 3.30 | -5.17% | 444,675 |
| Aug 1, 2024 | 3.59 | 3.66 | 3.38 | 3.48 | 3.48 | -2.79% | 376,024 |