Free Trial

Codexis (CDXS) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free CDXS Stock Alerts
$2.80
-0.10 (-3.45%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Codexis Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-18.84%
3 Month
Performance
+4.87%
6 Month
Performance
+68.67%
Year-To-Date
Performance
-8.20%
1 Year
Performance
-31.20%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

CDXS Stock Chart for Thursday, April, 25, 2024

CDXS Chart by TradingView

Codexis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/26/2024$3.03$3.20
+5.61%		$3.22$3.01779,676 shs$223.36 million
02/23/2024$2.87$3.03
+5.57%		$3.16$2.88444,638 shs$211.49 million
02/22/2024$2.85$2.87
+0.70%		$2.92$2.82358,882 shs$200.33 million
02/21/2024$2.89$2.85
-1.38%		$2.95$2.80301,913 shs$198.93 million
02/20/2024$3.18$2.89
-9.12%		$3.20$2.88604,093 shs$201.72 million
02/19/2024$3.18$3.18$3.23$3.06440,300 shs$221.96 million
02/16/2024$3.24$3.18
-1.85%		$3.23$3.06440,313 shs$221.96 million
02/15/2024$2.82$3.24
+14.89%		$3.25$2.87620,864 shs$226.15 million
02/14/2024$2.72$2.82
+3.87%		$2.88$2.69517,052 shs$196.84 million
02/13/2024$3.12$2.72
-12.98%		$2.98$2.67437,440 shs$189.51 million
02/12/2024$3.00$3.12
+4.00%		$3.14$2.99574,218 shs$217.78 million
02/09/2024$2.92$3.00
+2.74%		$3.04$2.90438,293 shs$209.40 million
02/08/2024$2.78$2.92
+5.04%		$2.93$2.79310,120 shs$203.82 million
02/07/2024$2.87$2.78
-3.14%		$2.87$2.75324,795 shs$194.04 million
02/06/2024$2.59$2.87
+10.81%		$2.88$2.53563,418 shs$200.33 million
02/05/2024$2.72$2.59
-4.78%		$2.72$2.59571,885 shs$180.78 million
02/02/2024$2.76$2.72
-1.45%		$2.76$2.57525,135 shs$189.86 million
02/01/2024$2.63$2.76
+4.94%		$2.80$2.60647,183 shs$192.65 million
01/31/2024$2.78$2.63
-5.40%		$2.91$2.63604,277 shs$183.57 million
01/30/2024$2.85$2.78
-2.46%		$2.82$2.72281,417 shs$194.04 million
01/29/2024$2.78$2.85
+2.52%		$2.87$2.68367,295 shs$198.93 million
01/26/2024$2.67$2.78
+4.12%		$2.79$2.63426,561 shs$194.04 million
01/25/2024$2.70$2.67
-0.93%		$2.83$2.63462,288 shs$186.37 million
01/24/2024$2.99$2.70
-9.87%		$3.01$2.69470,818 shs$188.11 million

Related Companies:
This page (NASDAQ:CDXS) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith