Codexis Inc (CDXS) Historical Stock Data
4.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXS is up 0.87% a day on average. There have been 18 days where Codexis Inc closed green and 12 days where CDXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.12 | 4.51 | 808.64K |
| 2024-11-19 | 3.89 | 4.25 | ↑$0.36 (9.25%) | 3.81 | 4.30 | 632.02K |
| 2024-11-18 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.72 | 4.15 | 812.02K |
| 2024-11-15 | 3.80 | 3.88 | ↑$0.08 (2.11%) | 3.70 | 3.91 | 1.10M |
| 2024-11-14 | 4.00 | 3.74 | ↓$0.26 (-6.50%) | 3.73 | 4.01 | 608.03K |
| 2024-11-13 | 4.03 | 4.04 | ↑$0.01 (0.25%) | 3.99 | 4.20 | 1.05M |
| 2024-11-12 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.95 | 4.09 | 421.12K |
| 2024-11-11 | 4.15 | 4.06 | ↓$0.09 (-2.17%) | 4.00 | 4.20 | 425.55K |
| 2024-11-08 | 4.17 | 4.08 | ↓$0.09 (-2.16%) | 4.00 | 4.22 | 452K |
| 2024-11-07 | 4.02 | 4.18 | ↑$0.16 (3.98%) | 3.94 | 4.39 | 1.01M |
| 2024-11-06 | 3.96 | 4.01 | ↑$0.05 (1.26%) | 3.84 | 4.09 | 785.06K |
| 2024-11-05 | 3.46 | 3.82 | ↑$0.36 (10.40%) | 3.46 | 3.84 | 791.15K |
| 2024-11-04 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.40 | 3.59 | 747.93K |
| 2024-11-01 | 3.32 | 3.50 | ↑$0.18 (5.42%) | 3.29 | 3.74 | 1.67M |
| 2024-10-31 | 3.26 | 3.14 | ↓$0.12 (-3.68%) | 3.08 | 3.26 | 468.37K |
| 2024-10-30 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.16 | 3.27 | 215.52K |
| 2024-10-29 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.15 | 3.28 | 363.46K |
| 2024-10-28 | 2.96 | 3.18 | ↑$0.22 (7.43%) | 2.95 | 3.29 | 608.22K |
| 2024-10-25 | 2.99 | 2.91 | ↓$0.08 (-2.68%) | 2.90 | 3.09 | 587.94K |
| 2024-10-24 | 3.07 | 2.99 | ↓$0.08 (-2.61%) | 2.98 | 3.10 | 431.75K |
| 2024-10-23 | 3.30 | 3.06 | ↓$0.24 (-7.27%) | 3.02 | 3.33 | 1.07M |
| 2024-10-22 | 3.26 | 3.30 | ↑$0.04 (1.23%) | 3.26 | 3.31 | 83.87K |
| 2024-10-21 | 3.40 | 3.29 | ↓$0.11 (-3.24%) | 3.23 | 3.42 | 184.84K |
| 2024-10-18 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.35 | 3.43 | 231.85K |
| 2024-10-17 | 3.48 | 3.37 | ↓$0.11 (-3.16%) | 3.32 | 3.51 | 239.04K |
| 2024-10-16 | 3.40 | 3.52 | ↑$0.12 (3.53%) | 3.35 | 3.56 | 465.02K |
| 2024-10-15 | 3.23 | 3.39 | ↑$0.16 (4.95%) | 3.18 | 3.42 | 725.44K |
| 2024-10-14 | 3.17 | 3.22 | ↑$0.05 (1.58%) | 3.09 | 3.23 | 194.36K |
| 2024-10-11 | 2.98 | 3.15 | ↑$0.17 (5.70%) | 2.97 | 3.17 | 358.17K |
| 2024-10-10 | 3.02 | 2.97 | ↓$0.05 (-1.66%) | 2.91 | 3.03 | 361.97K |
Create an account or log in to view more rows.
$CDXS Mindset is key
$CDXS you wanna be a successful trader close your trades green
$CDXS I warned everyone this company sucks
$CDXS Up! Up! Up! Up! Up! Up! Up!
$CDXS headed back to all time highs shortly
$CDXS Buying more
$CDXS Buy Buy Buy
$CDXS bear trap
$CDXS we want higher!!!
$CDXS make it rain
let’s see some green