• SPX
  • $5,859.85
  • 0.77 %
  • $44.82
  • DJI
  • $43,065.22
  • 0.47 %
  • $201.36
  • N225
  • $40,033.18
  • 1.08 %
  • $427.45
  • FTSE
  • $8,292.66
  • 0.47 %
  • $39.01
  • IXIC
  • $18,502.69
  • 0.87 %
  • $159.75
Codexis, Inc. (CDXS) Charts

Codexis, Inc. (CDXS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.22

$0.07

(2.3%)

Day's range
$3.09
Day's range
$3.23
  • 5 DAY PERFORMANCE

    +4.21%
  • 1 MONTH PERFORMANCE

    +15.83%
  • 3 MONTH PERFORMANCE

    +0.63%
  • 6 MONTH PERFORMANCE

    +12.20%
  • YEAR-TO-DATE PERFORMANCE

    +5.57%
  • 1 YEAR PERFORMANCE

    +61.81%

Codexis, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/14/2024 $3.17 $3.22   (1.58%) $3.23 $3.09 191,918 $226.61 M
10/11/2024 $2.98 $3.15   (5.7%) $3.17 $2.97 358,200 $221.68 M
10/10/2024 $3.02 $2.97   (-1.66%) $3.03 $2.91 361,973 $209.02 M
10/09/2024 $3.06 $3.09   (0.98%) $3.10 $3.03 267,949 $217.46 M
10/08/2024 $3.08 $3.07   (-0.32%) $3.15 $3.07 243,500 $216.05 M
10/07/2024 $3.18 $3.12   (-1.89%) $3.26 $3.03 477,515 $219.57 M
10/04/2024 $3.12 $3.16   (1.28%) $3.19 $3.07 328,300 $222.39 M
10/03/2024 $3.10 $3.10   (0%) $3.15 $3.02 377,000 $218.17 M
10/02/2024 $3.04 $3.09   (1.64%) $3.11 $3.00 436,627 $217.46 M
10/01/2024 $3.02 $3.04   (0.66%) $3.09 $3.00 418,487 $213.94 M
09/30/2024 $3.19 $3.08   (-3.45%) $3.30 $3.06 702,684 $216.76 M
09/27/2024 $3.17 $3.23   (1.89%) $3.30 $3.14 580,180 $227.31 M
09/26/2024 $2.98 $3.10   (4.03%) $3.16 $2.93 709,550 $218.17 M
09/25/2024 $2.90 $2.91   (0.34%) $2.94 $2.83 332,939 $204.79 M
09/24/2024 $3.11 $2.89   (-7.07%) $3.13 $2.87 994,545 $203.39 M
09/23/2024 $3.09 $2.92   (-5.5%) $3.12 $2.89 564,338 $205.50 M
09/20/2024 $3.19 $3.10   (-2.82%) $3.22 $3.08 7.97 M $218.17 M
09/19/2024 $3.21 $3.21   (0%) $3.30 $3.14 398,432 $225.91 M
09/18/2024 $3.15 $3.11   (-1.27%) $3.25 $3.06 452,400 $218.87 M
09/17/2024 $2.90 $3.16   (8.97%) $3.20 $2.83 4.24 M $222.39 M
09/16/2024 $2.78 $2.85   (2.52%) $2.87 $2.70 293,611 $200.57 M
09/13/2024 $2.74 $2.78   (1.46%) $2.83 $2.74 190,200 $195.65 M
09/12/2024 $2.74 $2.73   (-0.36%) $2.79 $2.61 289,800 $192.13 M
09/11/2024 $2.67 $2.73   (2.25%) $2.75 $2.63 146,800 $192.13 M
09/10/2024 $2.62 $2.69   (2.67%) $2.76 $2.56 363,000 $189.31 M
09/09/2024 $2.76 $2.62   (-5.07%) $2.87 $2.61 356,406 $184.39 M
09/06/2024 $2.80 $2.74   (-2.14%) $2.84 $2.73 177,400 $192.83 M
09/05/2024 $2.85 $2.81   (-1.4%) $2.86 $2.72 153,200 $197.76 M
09/04/2024 $2.85 $2.83   (-0.7%) $2.89 $2.78 241,649 $199.16 M
09/03/2024 $2.84 $2.85   (0.35%) $2.90 $2.83 211,800 $200.57 M
08/30/2024 $2.92 $2.89   (-1.03%) $2.98 $2.86 216,100 $203.39 M
08/29/2024 $2.95 $2.90   (-1.69%) $3.03 $2.88 285,842 $204.09 M
08/28/2024 $2.99 $2.91   (-2.68%) $3.07 $2.90 175,132 $204.79 M
08/27/2024 $3.12 $3.00   (-3.85%) $3.13 $2.99 204,722 $211.13 M
08/26/2024 $3.06 $3.16   (3.27%) $3.17 $3.03 279,900 $222.39 M
08/23/2024 $2.93 $3.05   (4.1%) $3.12 $2.92 306,367 $214.65 M
08/22/2024 $3.00 $2.90   (-3.33%) $3.02 $2.88 127,822 $204.09 M
08/21/2024 $2.99 $3.00   (0.33%) $3.10 $2.87 319,000 $211.13 M
08/20/2024 $3.01 $2.97   (-1.33%) $3.14 $2.92 229,821 $209.02 M
08/19/2024 $2.78 $3.01   (8.27%) $3.03 $2.68 478,217 $211.83 M
08/16/2024 $2.80 $2.91   (3.93%) $2.94 $2.80 282,148 $204.79 M
08/15/2024 $2.94 $2.81   (-4.42%) $3.01 $2.78 408,600 $197.76 M
08/14/2024 $2.82 $2.82   (0%) $2.85 $2.69 474,741 $198.46 M
08/13/2024 $2.82 $2.80   (-0.71%) $2.90 $2.73 339,730 $197.05 M
08/12/2024 $2.80 $2.82   (0.71%) $2.85 $2.66 719,536 $198.46 M
08/09/2024 $3.08 $2.80   (-9.09%) $3.08 $2.77 719,232 $197.05 M
08/08/2024 $3.07 $3.15   (2.61%) $3.15 $3.03 315,600 $221.68 M
08/07/2024 $3.32 $3.02   (-9.04%) $3.49 $2.96 336,313 $212.54 M
08/06/2024 $3.21 $3.22   (0.31%) $3.32 $3.15 213,835 $226.61 M
08/05/2024 $3.11 $3.21   (3.22%) $3.28 $2.95 475,726 $225.91 M
08/02/2024 $3.32 $3.30   (-0.6%) $3.47 $3.18 444,700 $232.24 M
08/01/2024 $3.59 $3.48   (-3.06%) $3.66 $3.38 376,024 $244.91 M
07/31/2024 $3.66 $3.58   (-2.19%) $3.77 $3.51 453,000 $251.95 M
07/30/2024 $3.63 $3.63   (0%) $3.68 $3.56 326,227 $255.46 M
07/29/2024 $3.73 $3.60   (-3.49%) $3.73 $3.57 328,135 $253.35 M
07/26/2024 $3.73 $3.70   (-0.8%) $3.76 $3.62 462,303 $260.39 M
07/25/2024 $3.53 $3.65   (3.4%) $3.81 $3.42 430,800 $256.87 M
07/24/2024 $3.60 $3.56   (-1.11%) $3.81 $3.56 368,286 $250.54 M
07/23/2024 $3.69 $3.69   (0%) $3.75 $3.60 419,756 $259.69 M
07/22/2024 $3.55 $3.68   (3.66%) $3.71 $3.40 635,026 $258.98 M
07/19/2024 $3.31 $3.55   (7.25%) $3.66 $3.31 645,856 $249.83 M
07/18/2024 $3.37 $3.30   (-2.08%) $3.48 $3.27 474,046 $232.24 M
07/17/2024 $3.57 $3.44   (-3.64%) $3.67 $3.42 445,611 $242.09 M
07/16/2024 $3.35 $3.71   (10.75%) $3.73 $3.30 778,358 $261.09 M
07/15/2024 $3.21 $3.27   (1.87%) $3.28 $3.14 281,634 $230.13 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.