Canada markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6600+0.0100 (+0.38%)
At close: 04:00PM EDT
2.6500 -0.01 (-0.38%)
After hours: 06:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.67002.74002.62002.66002.6600513,400
Apr 25, 20242.72002.74002.64002.65002.6500281,900
Apr 24, 20242.91002.91002.75002.80002.8000213,700
Apr 23, 20242.88003.03002.88002.90002.9000192,400
Apr 22, 20242.88002.90002.78002.86002.8600204,300
Apr 19, 20242.77002.87002.71002.83002.8300465,300
Apr 18, 20242.79002.90002.71002.80002.8000616,000
Apr 17, 20242.78002.85002.73002.76002.7600417,200
Apr 16, 20242.73002.77002.57002.73002.7300317,000
Apr 15, 20242.83002.86002.62002.69002.6900491,200
Apr 12, 20243.10003.13002.83002.87002.8700375,300
Apr 11, 20243.12003.19003.06003.11003.1100389,400
Apr 10, 20243.11003.20003.06003.13003.1300324,100
Apr 09, 20243.20003.31003.17003.23003.2300291,500
Apr 08, 20243.23003.26003.15003.21003.2100168,700
Apr 05, 20243.20003.24003.11003.19003.1900339,400
Apr 04, 20243.40003.43003.17003.21003.2100396,700
Apr 03, 20243.33003.37003.21003.34003.3400336,300
Apr 02, 20243.40003.49003.31003.33003.3300380,200
Apr 01, 20243.49003.54003.44003.49003.4900336,800
Mar 28, 20243.54003.72003.45003.49003.4900447,800
Mar 27, 20243.46003.59003.45003.51003.5100497,200
Mar 26, 20243.51003.59003.45003.45003.4500337,200
Mar 25, 20243.57003.57003.41003.45003.4500350,100
Mar 22, 20243.45003.56003.40003.45003.4500331,800
Mar 21, 20243.54003.67003.48003.49003.4900424,000
Mar 20, 20243.27003.61003.17003.49003.4900628,100
Mar 19, 20243.22003.37003.12003.27003.2700621,900
Mar 18, 20243.33003.36003.04003.25003.2500935,700
Mar 15, 20243.18003.34003.17003.33003.3300511,300
Mar 14, 20243.38003.65003.17003.20003.2000553,400
Mar 13, 20243.44003.64003.34003.38003.3800563,800
Mar 12, 20243.62003.65003.43003.47003.4700423,900
Mar 11, 20243.46003.85003.46003.61003.6100582,900
Mar 08, 20243.75003.84003.38003.47003.4700958,200
Mar 07, 20243.71003.83003.61003.66003.6600484,200
Mar 06, 20243.80003.91003.54003.64003.6400766,900
Mar 05, 20244.20004.25003.72003.76003.7600824,900
Mar 04, 20244.69004.71004.20004.21004.2100707,700
Mar 01, 20244.70004.70004.17004.61004.61001,627,600
Feb 29, 20243.93004.91003.87004.65004.65002,381,900
Feb 28, 20244.18004.18003.57003.72003.72001,298,300
Feb 27, 20243.41004.43003.24004.15004.15002,891,800
Feb 26, 20243.01003.22003.01003.20003.2000844,700
Feb 23, 20242.90003.16002.88003.03003.0300444,600
Feb 22, 20242.82002.92002.82002.87002.8700358,900
Feb 21, 20242.83002.95002.80002.85002.8500302,400
Feb 20, 20243.14003.20002.88002.89002.8900604,300
Feb 16, 20243.20003.23003.06003.18003.1800440,300
Feb 15, 20242.87003.25002.87003.24003.2400620,900
Feb 14, 20242.82002.88002.69002.82002.8200517,500
Feb 13, 20242.89002.98002.67002.72002.7200448,600
Feb 12, 20243.00003.14002.99003.12003.1200574,200
Feb 09, 20242.95003.04002.91003.00003.0000438,300
Feb 08, 20242.79002.93002.79002.92002.9200310,100
Feb 07, 20242.85002.87002.75002.78002.7800324,900
Feb 06, 20242.61002.88002.53002.87002.8700563,400
Feb 05, 20242.67002.72002.58002.59002.5900572,000
Feb 02, 20242.68002.76002.57002.72002.7200525,100
Feb 01, 20242.74002.80002.60002.76002.7600648,200
Jan 31, 20242.74002.91002.63002.63002.6300604,900
Jan 30, 20242.82002.82002.72002.78002.7800281,400
Jan 29, 20242.77002.87002.68002.85002.8500367,300
Jan 26, 20242.72002.79002.63002.78002.7800426,600
Jan 25, 20242.74002.83002.63002.67002.6700462,300
Jan 24, 20243.01003.01002.69002.70002.7000470,800
Jan 23, 20242.83003.01002.83002.99002.9900468,400
Jan 22, 20242.72002.82002.62002.81002.8100661,800
Jan 19, 20242.71002.74002.60002.69002.6900487,600
Jan 18, 20242.71002.73002.60002.68002.6800338,700
Jan 17, 20242.75002.75002.59002.68002.6800387,700
Jan 16, 20242.81002.94002.70002.71002.7100415,700
Jan 12, 20242.96003.06002.83002.86002.8600450,100
Jan 11, 20242.97003.04002.81002.88002.8800571,400
Jan 10, 20242.73002.94002.70002.94002.9400557,800
Jan 09, 20242.83002.84002.70002.70002.7000443,000
Jan 08, 20242.78002.90002.70002.87002.8700413,600
Jan 05, 20242.80002.97002.65002.79002.7900726,100
Jan 04, 20242.89002.98002.80002.85002.8500522,700
Jan 03, 20243.02003.16002.91002.93002.9300525,600
Jan 02, 20242.99003.28002.97003.12003.1200563,800
Dec 29, 20233.04003.20002.96003.05003.0500687,500
Dec 28, 20233.36003.39003.08003.13003.1300852,100
Dec 27, 20233.37003.51003.27003.37003.3700940,700
Dec 26, 20233.15003.44003.15003.32003.3200751,700
Dec 22, 20233.07003.21003.07003.12003.1200373,500
Dec 21, 20232.99003.13002.90003.07003.0700568,400
Dec 20, 20233.07003.20002.92002.93002.9300646,100
Dec 19, 20233.10003.26002.98003.10003.10001,069,900
Dec 18, 20232.81003.12002.61003.06003.06001,627,000
Dec 15, 20232.98003.14002.81002.88002.88002,973,500
Dec 14, 20232.30003.02002.30002.95002.95005,957,600
Dec 13, 20232.01002.11001.85002.09002.09001,290,900
Dec 12, 20232.12002.12001.92002.00002.0000594,000
Dec 11, 20232.27002.32002.09002.09002.0900662,100
Dec 08, 20232.22002.36002.18002.28002.2800481,100
Dec 07, 20232.19002.24002.13002.20002.2000407,300
Dec 06, 20232.19002.24002.08002.18002.1800488,500
Dec 05, 20232.41002.41002.14002.15002.1500555,200
Dec 04, 20232.44002.55002.36002.41002.4100755,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...