Advertisement
U.S. markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.4900-0.0200 (-0.57%)
At close: 04:00PM EDT
3.4000 -0.09 (-2.58%)
After hours: 05:52PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.54003.71873.45083.49003.4900435,172
Mar 27, 20243.46003.59003.45003.51003.5100497,200
Mar 26, 20243.51003.59003.45003.45003.4500337,200
Mar 25, 20243.57003.57003.41003.45003.4500350,100
Mar 22, 20243.45003.56003.40003.45003.4500331,800
Mar 21, 20243.54003.67003.48003.49003.4900424,000
Mar 20, 20243.27003.61003.17003.49003.4900628,100
Mar 19, 20243.22003.37003.12003.27003.2700621,900
Mar 18, 20243.33003.36003.04003.25003.2500935,700
Mar 15, 20243.18003.34003.17003.33003.3300511,300
Mar 14, 20243.38003.65003.17003.20003.2000553,400
Mar 13, 20243.44003.64003.34003.38003.3800563,800
Mar 12, 20243.62003.65003.43003.47003.4700423,900
Mar 11, 20243.46003.85003.46003.61003.6100582,900
Mar 08, 20243.75003.84003.38003.47003.4700958,200
Mar 07, 20243.71003.83003.61003.66003.6600484,200
Mar 06, 20243.80003.91003.54003.64003.6400766,900
Mar 05, 20244.20004.25003.72003.76003.7600824,900
Mar 04, 20244.69004.71004.20004.21004.2100707,700
Mar 01, 20244.70004.70004.17004.61004.61001,627,600
Feb 29, 20243.93004.91003.87004.65004.65002,381,900
Feb 28, 20244.18004.18003.57003.72003.72001,298,300
Feb 27, 20243.41004.43003.24004.15004.15002,891,800
Feb 26, 20243.01003.22003.01003.20003.2000844,700
Feb 23, 20242.90003.16002.88003.03003.0300444,600
Feb 22, 20242.82002.92002.82002.87002.8700358,900
Feb 21, 20242.83002.95002.80002.85002.8500302,400
Feb 20, 20243.14003.20002.88002.89002.8900604,300
Feb 16, 20243.20003.23003.06003.18003.1800440,300
Feb 15, 20242.87003.25002.87003.24003.2400620,900
Feb 14, 20242.82002.88002.69002.82002.8200517,500
Feb 13, 20242.89002.98002.67002.72002.7200448,600
Feb 12, 20243.00003.14002.99003.12003.1200574,200
Feb 09, 20242.95003.04002.91003.00003.0000438,300
Feb 08, 20242.79002.93002.79002.92002.9200310,100
Feb 07, 20242.85002.87002.75002.78002.7800324,900
Feb 06, 20242.61002.88002.53002.87002.8700563,400
Feb 05, 20242.67002.72002.58002.59002.5900572,000
Feb 02, 20242.68002.76002.57002.72002.7200525,100
Feb 01, 20242.74002.80002.60002.76002.7600648,200
Jan 31, 20242.74002.91002.63002.63002.6300604,900
Jan 30, 20242.82002.82002.72002.78002.7800281,400
Jan 29, 20242.77002.87002.68002.85002.8500367,300
Jan 26, 20242.72002.79002.63002.78002.7800426,600
Jan 25, 20242.74002.83002.63002.67002.6700462,300
Jan 24, 20243.01003.01002.69002.70002.7000470,800
Jan 23, 20242.83003.01002.83002.99002.9900468,400
Jan 22, 20242.72002.82002.62002.81002.8100661,800
Jan 19, 20242.71002.74002.60002.69002.6900487,600
Jan 18, 20242.71002.73002.60002.68002.6800338,700
Jan 17, 20242.75002.75002.59002.68002.6800387,700
Jan 16, 20242.81002.94002.70002.71002.7100415,700
Jan 12, 20242.96003.06002.83002.86002.8600450,100
Jan 11, 20242.97003.04002.81002.88002.8800571,400
Jan 10, 20242.73002.94002.70002.94002.9400557,800
Jan 09, 20242.83002.84002.70002.70002.7000443,000
Jan 08, 20242.78002.90002.70002.87002.8700413,600
Jan 05, 20242.80002.97002.65002.79002.7900726,100
Jan 04, 20242.89002.98002.80002.85002.8500522,700
Jan 03, 20243.02003.16002.91002.93002.9300525,600
Jan 02, 20242.99003.28002.97003.12003.1200563,800
Dec 29, 20233.04003.20002.96003.05003.0500687,500
Dec 28, 20233.36003.39003.08003.13003.1300852,100
Dec 27, 20233.37003.51003.27003.37003.3700940,700
Dec 26, 20233.15003.44003.15003.32003.3200751,700
Dec 22, 20233.07003.21003.07003.12003.1200373,500
Dec 21, 20232.99003.13002.90003.07003.0700568,400
Dec 20, 20233.07003.20002.92002.93002.9300646,100
Dec 19, 20233.10003.26002.98003.10003.10001,069,900
Dec 18, 20232.81003.12002.61003.06003.06001,627,000
Dec 15, 20232.98003.14002.81002.88002.88002,973,500
Dec 14, 20232.30003.02002.30002.95002.95005,957,600
Dec 13, 20232.01002.11001.85002.09002.09001,290,900
Dec 12, 20232.12002.12001.92002.00002.0000594,000
Dec 11, 20232.27002.32002.09002.09002.0900662,100
Dec 08, 20232.22002.36002.18002.28002.2800481,100
Dec 07, 20232.19002.24002.13002.20002.2000407,300
Dec 06, 20232.19002.24002.08002.18002.1800488,500
Dec 05, 20232.41002.41002.14002.15002.1500555,200
Dec 04, 20232.44002.55002.36002.41002.4100755,200
Dec 01, 20232.40002.49002.20002.47002.4700777,600
Nov 30, 20232.46002.53002.35002.36002.3600564,000
Nov 29, 20232.30002.55002.30002.43002.4300828,000
Nov 28, 20232.17002.28002.10002.27002.2700662,500
Nov 27, 20232.00002.16001.97002.16002.1600681,100
Nov 24, 20231.98002.05001.92002.03002.0300156,800
Nov 22, 20231.94001.97001.91001.96001.9600738,100
Nov 21, 20231.96002.00001.92001.92001.9200726,300
Nov 20, 20232.03002.10001.97001.99001.9900944,600
Nov 17, 20232.09002.11002.01002.04002.04001,124,900
Nov 16, 20232.08002.09001.97002.06002.0600610,500
Nov 15, 20231.96002.17001.96002.09002.09001,321,000
Nov 14, 20231.72001.99001.72001.96001.9600728,000
Nov 13, 20231.66001.71001.60001.66001.6600441,500
Nov 10, 20231.60001.66001.51001.66001.6600835,500
Nov 09, 20231.65001.66001.53001.60001.6000942,300
Nov 08, 20231.74001.74001.62001.63001.6300455,500
Nov 07, 20231.69001.75001.68001.74001.7400509,700
Nov 06, 20231.93001.96001.74001.75001.7500739,800
Nov 03, 20231.93002.08001.79001.93001.93001,011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...