Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
3.210
+0.020 (0.63%)
At close: Oct 30, 2024, 4:00 PM
3.250
+0.040 (1.24%)
After-hours: Oct 30, 2024, 5:59 PM EDT

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20243.183.273.163.213.210.63%215,518
Oct 29, 20243.203.283.153.193.190.31%363,564
Oct 28, 20242.963.292.953.183.189.28%608,220
Oct 25, 20242.993.092.902.912.91-2.68%587,939
Oct 24, 20243.073.102.982.992.99-2.29%431,750
Oct 23, 20243.303.333.023.063.06-7.27%1,070,328
Oct 22, 20243.263.313.263.303.300.30%83,873
Oct 21, 20243.403.423.233.293.29-3.52%184,836
Oct 18, 20243.383.433.353.413.411.19%232,149
Oct 17, 20243.483.513.323.373.37-4.26%239,043
Oct 16, 20243.403.563.353.523.523.83%465,024
Oct 15, 20243.233.423.183.393.395.28%725,438
Oct 14, 20243.173.233.093.223.222.22%194,358
Oct 11, 20242.983.172.973.153.156.06%358,168
Oct 10, 20243.023.032.912.972.97-3.88%361,973
Oct 9, 20243.063.103.033.093.090.65%267,949
Oct 8, 20243.083.153.073.073.07-1.60%243,474
Oct 7, 20243.183.263.033.123.12-1.27%477,515
Oct 4, 20243.123.193.073.163.161.94%328,263
Oct 3, 20243.103.153.023.103.100.32%376,961
Oct 2, 20243.043.113.003.093.091.64%436,627
Oct 1, 20243.023.093.003.043.04-1.30%417,658
Sep 30, 20243.193.303.063.083.08-4.64%702,684
Sep 27, 20243.173.303.143.233.234.19%580,180
Sep 26, 20242.983.162.933.103.106.53%709,550
Sep 25, 20242.902.942.832.912.910.69%332,939
Sep 24, 20243.113.132.872.892.89-1.03%994,545
Sep 23, 20243.093.122.892.922.92-5.81%564,338
Sep 20, 20243.193.223.083.103.10-3.43%7,968,022
Sep 19, 20243.213.303.143.213.213.22%398,432
Sep 18, 20243.153.253.063.113.11-1.58%452,392
Sep 17, 20242.903.202.833.163.1610.88%4,238,927
Sep 16, 20242.782.872.702.852.852.52%293,611
Sep 13, 20242.742.832.742.782.781.83%190,191
Sep 12, 20242.742.792.612.732.73-289,800
Sep 11, 20242.672.752.632.732.731.49%146,768
Sep 10, 20242.622.762.562.692.692.67%362,966
Sep 9, 20242.762.872.612.622.62-4.38%356,406
Sep 6, 20242.802.842.732.742.74-2.49%177,355
Sep 5, 20242.852.862.722.812.81-0.71%153,170
Sep 4, 20242.852.892.782.832.83-0.70%241,440
Sep 3, 20242.842.902.832.852.85-1.38%211,766
Aug 30, 20242.922.982.862.892.89-0.34%216,071
Aug 29, 20242.953.032.882.902.90-0.34%285,842
Aug 28, 20242.993.072.902.912.91-3.00%175,132
Aug 27, 20243.123.132.993.003.00-5.06%204,722
Aug 26, 20243.063.173.033.163.163.61%279,891
Aug 23, 20242.933.122.923.053.055.17%306,367
Aug 22, 20243.003.022.882.902.90-3.33%127,822
Aug 21, 20242.993.102.873.003.001.01%318,996
Aug 20, 20243.013.142.922.972.97-1.33%229,821
Aug 19, 20242.783.032.683.013.013.44%478,217
Aug 16, 20242.802.942.802.912.913.56%282,148
Aug 15, 20242.943.012.782.812.81-0.35%408,594
Aug 14, 20242.822.852.692.822.820.71%474,741
Aug 13, 20242.822.902.732.802.80-0.71%339,730
Aug 12, 20242.802.852.662.822.820.71%719,536
Aug 9, 20243.083.082.772.802.80-11.11%719,232
Aug 8, 20243.073.153.033.153.154.30%315,560
Aug 7, 20243.323.492.963.023.02-6.21%336,313
Aug 6, 20243.213.323.153.223.220.31%213,835
Aug 5, 20243.113.282.953.213.21-2.73%475,726
Aug 2, 20243.323.473.183.303.30-5.17%444,675
Aug 1, 20243.593.663.383.483.48-2.79%376,024
Jul 31, 20243.663.773.513.583.58-1.38%452,997
Jul 30, 20243.633.683.563.633.630.83%326,227
Jul 29, 20243.733.733.573.603.60-2.70%328,135
Jul 26, 20243.733.763.623.703.701.37%462,303
Jul 25, 20243.533.813.423.653.652.53%430,769
Jul 24, 20243.603.813.563.563.56-3.52%368,286
Jul 23, 20243.693.753.603.693.690.27%419,756
Jul 22, 20243.553.713.403.683.683.66%635,026
Jul 19, 20243.313.663.313.553.557.58%645,856
Jul 18, 20243.373.483.273.303.30-4.07%474,046
Jul 17, 20243.573.673.423.443.44-7.28%445,611
Jul 16, 20243.353.733.303.713.7113.46%778,358
Jul 15, 20243.213.283.143.273.272.19%281,634
Jul 12, 20243.313.483.163.203.20-1.84%242,596
Jul 11, 20243.023.333.023.263.2612.41%802,002
Jul 10, 20242.973.022.862.902.90-2.68%415,815
Jul 9, 20242.983.082.932.982.98-217,802
Jul 8, 20242.973.092.952.982.980.34%360,203
Jul 5, 20242.892.982.792.972.973.13%346,966
Jul 3, 20242.922.982.842.882.88-0.35%227,715
Jul 2, 20242.993.002.802.892.89-3.34%233,201
Jul 1, 20243.113.112.952.992.99-3.55%385,388
Jun 28, 20243.053.203.003.103.102.99%1,201,222
Jun 27, 20243.173.172.983.013.01-5.35%314,786
Jun 26, 20242.913.222.863.183.189.66%566,082
Jun 25, 20242.983.012.852.902.90-3.33%262,034
Jun 24, 20242.963.032.923.003.002.04%277,196
Jun 21, 20242.812.972.802.942.944.63%782,139
Jun 20, 20242.762.822.722.812.812.93%358,147
Jun 18, 20242.972.972.722.732.73-8.39%398,584
Jun 17, 20243.053.112.942.982.98-2.30%525,863
Jun 14, 20243.093.133.043.053.05-2.87%159,452
Jun 13, 20243.293.343.093.143.14-4.85%316,354
Jun 12, 20243.543.543.283.303.30-0.60%222,640
Jun 11, 20243.253.323.173.323.321.22%232,215
Jun 10, 20243.203.383.163.283.280.61%298,456