Codexis Inc (CDXS) Historical Stock Data
2.83 ↑0.03 (1.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDXS is down -0.93% a day on average. There have been 12 days where Codexis Inc closed green and 18 days where CDXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.77 | 2.83 | ↑$0.06 (2.17%) | 2.71 | 2.87 | 466.30K |
| 2024-04-18 | 2.79 | 2.80 | ↑$0.01 (0.36%) | 2.71 | 2.90 | 616.05K |
| 2024-04-17 | 2.78 | 2.76 | ↓$0.02 (-0.72%) | 2.73 | 2.85 | 417.20K |
| 2024-04-16 | 2.73 | 2.73 | ↑$0.00 (0.00%) | 2.57 | 2.77 | 317.07K |
| 2024-04-15 | 2.83 | 2.69 | ↓$0.14 (-4.95%) | 2.62 | 2.86 | 491.22K |
| 2024-04-12 | 3.10 | 2.87 | ↓$0.23 (-7.42%) | 2.83 | 3.13 | 375.43K |
| 2024-04-11 | 3.12 | 3.11 | ↓$0.01 (-0.32%) | 3.06 | 3.19 | 388.88K |
| 2024-04-10 | 3.11 | 3.13 | ↑$0.02 (0.64%) | 3.06 | 3.20 | 324.05K |
| 2024-04-09 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.17 | 3.31 | 291.49K |
| 2024-04-08 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.15 | 3.26 | 168.65K |
| 2024-04-05 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.11 | 3.24 | 339.43K |
| 2024-04-04 | 3.40 | 3.21 | ↓$0.19 (-5.59%) | 3.17 | 3.43 | 396.67K |
| 2024-04-03 | 3.33 | 3.34 | ↑$0.01 (0.30%) | 3.21 | 3.37 | 336.30K |
| 2024-04-02 | 3.40 | 3.33 | ↓$0.07 (-2.06%) | 3.31 | 3.49 | 380.18K |
| 2024-04-01 | 3.49 | 3.49 | ↓$0.01 (-0.14%) | 3.44 | 3.54 | 336.90K |
| 2024-03-28 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.45 | 3.72 | 447.90K |
| 2024-03-27 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.45 | 3.59 | 497.24K |
| 2024-03-26 | 3.51 | 3.45 | ↓$0.06 (-1.71%) | 3.45 | 3.59 | 337.25K |
| 2024-03-25 | 3.57 | 3.45 | ↓$0.12 (-3.36%) | 3.41 | 3.57 | 350.12K |
| 2024-03-22 | 3.45 | 3.45 | ↑$0.00 (0.00%) | 3.40 | 3.56 | 331.75K |
| 2024-03-21 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.48 | 3.67 | 423.97K |
| 2024-03-20 | 3.27 | 3.49 | ↑$0.22 (6.73%) | 3.17 | 3.61 | 628.07K |
| 2024-03-19 | 3.22 | 3.27 | ↑$0.05 (1.55%) | 3.12 | 3.37 | 621.94K |
| 2024-03-18 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.04 | 3.36 | 0.94M |
| 2024-03-15 | 3.18 | 3.33 | ↑$0.15 (4.72%) | 3.17 | 3.34 | 511.26K |
| 2024-03-14 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.17 | 3.65 | 553.37K |
| 2024-03-13 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.34 | 3.64 | 563.76K |
| 2024-03-12 | 3.62 | 3.47 | ↓$0.15 (-4.14%) | 3.43 | 3.65 | 423.90K |
| 2024-03-11 | 3.46 | 3.61 | ↑$0.15 (4.34%) | 3.46 | 3.85 | 582.95K |
| 2024-03-08 | 3.75 | 3.47 | ↓$0.28 (-7.47%) | 3.38 | 3.84 | 0.96M |
Create an account or log in to view more rows.
$CDXS headed back to all time highs shortly
$CDXS Buying more
$CDXS Buy Buy Buy
$CDXS bear trap
$CDXS we want higher!!!
$CDXS make it rain
let’s see some green
$CDXS I hope I never have to work for anyone again after this
$CDXS lmfao
lfg babies
$CDXS it's going down??
$CDXS Mindset is key