Codexis, Inc. (CDXS) NASDAQ

1.79

+0.04(+2.29%)

Updated at November 11 09:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.611.691.691.771.614.7M
November 06, 20252.142.042.042.162.03684,739
November 05, 20252.172.152.152.232.11627,500
November 04, 20252.232.172.172.262.13946,200
November 03, 20252.382.262.262.382.22588,600
October 31, 20252.362.372.372.42.31601,700
October 30, 20252.42.362.362.482.321.1M
October 29, 20252.582.422.422.62.41.04M
October 28, 20252.592.592.592.732.55957,027
October 27, 20252.722.62.62.822.59366,226
October 24, 20252.622.72.72.72.62425,493
October 23, 20252.572.592.592.652.56393,759
October 22, 20252.762.562.562.782.52641,014
October 21, 20252.732.762.772.792.7369,792
October 20, 20252.662.742.742.782.66480,669
October 17, 20252.612.652.652.692.55573,054
October 16, 20252.742.642.642.792.59486,200
October 15, 20252.572.742.742.742.55599,407
October 14, 20252.472.522.522.552.46482,712
October 13, 20252.632.52.52.692.46784,900
October 10, 20252.82.592.592.932.511.32M
October 09, 20252.642.682.682.72.62418,714
October 08, 20252.572.652.652.682.56295,828
October 07, 20252.72.562.562.732.51400,534
October 06, 20252.572.692.692.732.52714,391
October 03, 20252.542.542.542.582.48294,339
October 02, 20252.492.522.522.522.42502,223
October 01, 20252.422.52.52.522.41472,744
September 30, 20252.462.442.442.512.42594,210
September 29, 20252.492.472.472.492.42232,905
September 26, 20252.432.462.462.482.37707,500
September 25, 20252.442.42.42.512.38525,545
September 24, 20252.462.482.482.52.45331,445
September 23, 20252.542.462.462.582.44644,954
September 22, 20252.442.522.522.532.4540,916
September 19, 20252.52.452.452.52.41.13M
September 18, 20252.352.492.492.52.35572,087
September 17, 20252.52.352.352.52.34566,053
September 16, 20252.432.492.492.52.41404,900
September 15, 20252.442.442.442.462.38454,439
September 12, 20252.452.432.432.452.39508,700
September 11, 20252.432.442.442.542.43524,926
September 10, 20252.432.432.432.492.42624,849
September 09, 20252.422.452.452.462.4431,736
September 08, 20252.452.452.452.52.37477,300
September 05, 20252.442.422.422.52.4722,312
September 04, 20252.412.422.422.432.291.47M
September 03, 20252.482.412.412.522.391.45M
September 02, 20252.72.512.512.762.461.57M
August 29, 20252.712.732.732.742.66514,676
August 28, 20252.682.722.722.792.66678,892
August 27, 20252.622.672.672.722.612.73M
August 26, 20252.682.632.632.762.621.89M
August 25, 20252.872.682.682.872.67946,344
August 22, 20252.882.892.893.062.861.22M
August 21, 20252.792.822.822.892.761.45M
August 20, 20252.872.822.822.882.741.57M
August 19, 202532.872.873.032.841.55M
August 18, 20253.01333.122.941.07M
August 15, 20253.153.013.013.262.991.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved