Free Trial

Codexis (CDXS) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free CDXS Stock Alerts
$3.15
-0.02 (-0.63%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Codexis Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
+18.42%
3 Month
Performance
-15.32%
6 Month
Performance
+38.77%
Year-To-Date
Performance
+3.28%
1 Year
Performance
+27.53%
Receive CDXS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Codexis and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CDXS Stock Chart for Tuesday, May, 28, 2024

CDXS Chart by TradingView

Codexis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.17$3.15
-0.63%		$3.22$3.09223,020 shs$222.26 million
05/27/2024$3.17$3.17$3.25$3.09275,000 shs$223.68 million
05/24/2024$3.22$3.17
-1.55%		$3.25$3.09275,063 shs$223.68 million
05/23/2024$3.47$3.22
-7.20%		$3.54$3.15455,054 shs$227.20 million
05/22/2024$3.51$3.47
-1.14%		$3.63$3.45335,595 shs$244.84 million
05/21/2024$3.40$3.51
+3.24%		$3.54$3.38351,683 shs$247.66 million
05/20/2024$3.61$3.40
-5.82%		$3.65$3.38368,316 shs$239.90 million
05/17/2024$3.77$3.61
-4.24%		$3.77$3.58452,254 shs$254.72 million
05/16/2024$3.70$3.77
+1.89%		$3.80$3.67361,201 shs$266.00 million
05/15/2024$3.65$3.70
+1.37%		$3.89$3.64401,539 shs$261.07 million
05/14/2024$3.61$3.65
+1.11%		$3.73$3.57599,277 shs$257.54 million
05/13/2024$3.62$3.61
-0.28%		$3.73$3.55480,238 shs$254.72 million
05/10/2024$3.47$3.62
+4.32%		$3.63$3.36404,741 shs$255.43 million
05/09/2024$3.46$3.47
+0.29%		$3.51$3.42341,304 shs$244.84 million
05/08/2024$3.53$3.46
-1.98%		$3.51$3.40360,783 shs$244.14 million
05/07/2024$3.56$3.53
-0.84%		$3.63$3.37433,858 shs$249.08 million
05/06/2024$3.92$3.56
-9.18%		$4.03$3.551.20 million shs$251.19 million
05/03/2024$3.34$3.92
+17.37%		$4.01$3.531.70 million shs$276.60 million
05/02/2024$3.11$3.34
+7.40%		$3.35$3.07723,955 shs$235.67 million
05/01/2024$2.91$3.11
+6.87%		$3.23$2.94492,798 shs$219.44 million
04/30/2024$3.05$2.91
-4.59%		$3.08$2.87271,833 shs$205.33 million
04/29/2024$2.66$3.05
+14.66%		$3.12$2.72533,826 shs$215.21 million
04/26/2024$2.65$2.66
+0.38%		$2.74$2.62513,446 shs$187.00 million
04/25/2024$2.80$2.65
-5.36%		$2.74$2.64281,863 shs$186.30 million
04/24/2024$2.90$2.80
-3.45%		$2.91$2.75213,453 shs$196.84 million
04/23/2024$2.86$2.90
+1.40%		$3.03$2.88192,442 shs$203.87 million
04/22/2024$2.83$2.86
+1.06%		$2.90$2.78204,345 shs$201.07 million
04/19/2024$2.80$2.83
+1.07%		$2.87$2.71465,339 shs$198.95 million
04/18/2024$2.76$2.80
+1.45%		$2.90$2.71615,947 shs$196.84 million
04/17/2024$2.73$2.76
+1.10%		$2.84$2.73417,194 shs$194.04 million
04/16/2024$2.69$2.73
+1.49%		$2.77$2.57316,045 shs$191.92 million
04/15/2024$2.87$2.69
-6.27%		$2.86$2.62491,207 shs$189.11 million
04/12/2024$3.11$2.87
-7.72%		$3.13$2.83375,328 shs$201.76 million
04/11/2024$3.13$3.11
-0.64%		$3.19$3.06388,850 shs$218.63 million
04/10/2024$3.23$3.13
-3.10%		$3.20$3.07324,054 shs$220.04 million
04/09/2024$3.21$3.23
+0.62%		$3.31$3.17291,487 shs$227.07 million
04/08/2024$3.19$3.21
+0.63%		$3.26$3.15168,353 shs$225.66 million
04/05/2024$3.21$3.19
-0.62%		$3.24$3.11339,408 shs$224.26 million
04/04/2024$3.34$3.21
-3.89%		$3.43$3.17396,672 shs$225.66 million
04/03/2024$3.33$3.34
+0.30%		$3.37$3.21336,303 shs$234.80 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$3.49$3.33
-4.45%		$3.49$3.31380,174 shs$234.10 million
04/01/2024$3.49$3.49
-0.14%		$3.54$3.45336,801 shs$245.00 million
03/29/2024$3.49$3.49$3.72$3.45447,898 shs$245.35 million
03/28/2024$3.51$3.49
-0.57%		$3.72$3.45447,838 shs$245.35 million
03/27/2024$3.45$3.51
+1.74%		$3.59$3.45497,241 shs$246.75 million
03/26/2024$3.45$3.45$3.59$3.45337,252 shs$242.54 million
03/25/2024$3.45$3.45$3.54$3.41350,114 shs$242.54 million
03/22/2024$3.49$3.45
-1.15%		$3.56$3.40331,752 shs$242.54 million
03/21/2024$3.49$3.49$3.67$3.48423,968 shs$245.35 million
03/20/2024$3.27$3.49
+6.73%		$3.61$3.17627,948 shs$245.35 million
03/19/2024$3.25$3.27
+0.62%		$3.37$3.12621,921 shs$229.88 million
03/18/2024$3.33$3.25
-2.40%		$3.36$3.04935,684 shs$228.48 million
03/15/2024$3.20$3.33
+4.06%		$3.34$3.17511,258 shs$234.10 million
03/14/2024$3.38$3.20
-5.33%		$3.65$3.17553,369 shs$224.97 million
03/13/2024$3.47$3.38
-2.59%		$3.64$3.34559,116 shs$237.63 million
03/12/2024$3.61$3.47
-3.88%		$3.65$3.43423,539 shs$243.94 million
03/11/2024$3.47$3.61
+4.03%		$3.85$3.46574,808 shs$253.78 million
03/08/2024$3.66$3.47
-5.19%		$3.84$3.39958,235 shs$243.94 million
03/07/2024$3.64$3.66
+0.55%		$3.83$3.61484,105 shs$257.30 million
03/06/2024$3.76$3.64
-3.19%		$3.91$3.54765,903 shs$255.89 million
03/05/2024$4.21$3.76
-10.58%		$4.25$3.72824,903 shs$264.33 million
03/04/2024$4.61$4.21
-8.79%		$4.71$4.20705,725 shs$295.63 million
03/01/2024$4.65$4.61
-0.86%		$4.70$4.171.63 million shs$321.78 million
02/29/2024$3.72$4.65
+25.00%		$4.90$3.912.38 million shs$324.57 million
02/28/2024$4.15$3.72
-10.36%		$4.18$3.571.30 million shs$259.66 million
02/27/2024$3.20$4.15
+29.69%		$4.43$3.242.89 million shs$289.67 million

Related Companies:
This page (NASDAQ:CDXS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes