Codexis Inc (CDXS) Historical Stock Data
5.28 ↑0.16 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXS is up 0.63% a day on average. There have been 19 days where Codexis Inc closed green and 11 days where CDXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.07 | 5.28 | ↑$0.21 (4.14%) | 5.07 | 5.48 | 3.25M |
| 2024-12-19 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 5.09 | 5.36 | 688.86K |
| 2024-12-18 | 5.64 | 5.19 | ↓$0.45 (-7.98%) | 5.12 | 5.72 | 1.34M |
| 2024-12-17 | 5.57 | 5.63 | ↑$0.06 (1.08%) | 5.50 | 6.01 | 865.98K |
| 2024-12-16 | 5.50 | 5.61 | ↑$0.11 (2.00%) | 5.42 | 5.77 | 675.47K |
| 2024-12-13 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.47 | 5.77 | 798.79K |
| 2024-12-12 | 5.80 | 5.63 | ↓$0.17 (-2.93%) | 5.51 | 5.86 | 729.73K |
| 2024-12-11 | 5.80 | 5.81 | ↑$0.01 (0.17%) | 5.68 | 6.08 | 1.06M |
| 2024-12-10 | 5.46 | 5.67 | ↑$0.21 (3.85%) | 5.45 | 5.96 | 1.87M |
| 2024-12-09 | 4.75 | 5.45 | ↑$0.70 (14.74%) | 4.75 | 5.48 | 1.32M |
| 2024-12-06 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.67 | 4.84 | 361.06K |
| 2024-12-05 | 4.89 | 4.63 | ↓$0.26 (-5.32%) | 4.58 | 4.89 | 382.36K |
| 2024-12-04 | 4.78 | 4.89 | ↑$0.11 (2.30%) | 4.71 | 5.00 | 475.59K |
| 2024-12-03 | 4.71 | 4.77 | ↑$0.06 (1.27%) | 4.66 | 4.90 | 805.03K |
| 2024-12-02 | 4.61 | 4.72 | ↑$0.11 (2.39%) | 4.56 | 4.83 | 484.72K |
| 2024-11-29 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.53 | 4.65 | 256.49K |
| 2024-11-27 | 4.61 | 4.59 | ↓$0.02 (-0.43%) | 4.47 | 4.71 | 514.36K |
| 2024-11-26 | 4.55 | 4.56 | ↑$0.01 (0.22%) | 4.47 | 4.62 | 618.56K |
| 2024-11-25 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.51 | 4.67 | 307.88K |
| 2024-11-22 | 4.37 | 4.61 | ↑$0.24 (5.49%) | 4.30 | 4.70 | 700.76K |
| 2024-11-21 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.30 | 4.53 | 676.17K |
| 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 |
Create an account or log in to view more rows.
$CDXS good times
$CDXS buy the dip.
$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