CDXS - Codexis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232.51002.53002.42002.47002.4700598,600
May 25, 20232.61002.67002.44002.48002.4800775,800
May 24, 20232.79002.79002.58002.61002.6100972,600
May 23, 20232.75002.93002.72002.77002.77001,362,800
May 22, 20232.59002.80002.56002.74002.74001,349,900
May 19, 20232.76002.77002.58002.59002.5900907,900
May 18, 20232.76002.77002.61002.67002.6700619,100
May 17, 20232.64002.78002.55002.77002.77001,175,800
May 16, 20232.74002.76002.58002.62002.6200773,700
May 15, 20232.69002.78002.57002.76002.76001,275,400
May 12, 20232.66002.73002.58002.65002.65001,597,900
May 11, 20232.86002.95002.60002.64002.64001,274,300
May 10, 20233.19003.31002.80002.86002.86001,022,000
May 09, 20233.13003.21002.89003.09003.0900902,500
May 08, 20233.79003.79003.29003.41003.4100923,100
May 05, 20233.86004.02002.85003.76003.76001,182,800
May 04, 20234.07004.14003.89003.95003.9500504,700
May 03, 20233.96004.23003.87004.09004.0900913,800
May 02, 20234.00004.11003.90003.92003.9200465,100
May 01, 20233.89004.09003.82004.05004.0500483,000
Apr 28, 20233.90004.01003.81003.92003.9200739,500
Apr 27, 20233.99004.00003.83003.90003.9000308,500
Apr 26, 20234.07004.10003.94003.96003.9600408,900
Apr 25, 20234.11004.22004.03004.07004.0700587,000
Apr 24, 20234.27004.29004.09004.17004.1700379,800
Apr 21, 20234.19004.36004.06004.30004.3000673,900
Apr 20, 20234.07004.21004.04004.10004.1000430,200
Apr 19, 20234.12004.27004.06004.24004.2400695,400
Apr 18, 20234.36004.39004.06004.16004.1600539,700
Apr 17, 20234.09004.37004.08004.34004.3400815,600
Apr 14, 20234.43004.47004.05004.10004.1000460,100
Apr 13, 20234.19004.44004.12004.43004.4300852,600
Apr 12, 20234.14004.25004.08004.12004.1200520,000
Apr 11, 20234.13004.31004.08004.08004.0800597,900
Apr 10, 20234.06004.17003.98004.13004.1300692,600
Apr 06, 20233.94004.10003.89004.07004.07001,836,300
Apr 05, 20233.98003.98003.88003.93003.9300677,200
Apr 04, 20234.06004.07003.92003.97003.9700535,600
Apr 03, 20234.18004.23004.00004.07004.0700554,600
Mar 31, 20233.99004.15003.92004.14004.1400894,700
Mar 30, 20234.04004.19003.91003.94003.9400548,600
Mar 29, 20233.91004.16003.90004.10004.1000342,900
Mar 28, 20233.83003.92003.81003.87003.8700538,500
Mar 27, 20233.94003.99003.82003.83003.8300438,200
Mar 24, 20233.82003.95003.80003.88003.8800407,400
Mar 23, 20233.87004.04003.86003.87003.8700476,600
Mar 22, 20234.04004.16003.81003.81003.8100482,200
Mar 21, 20233.93004.07003.93004.04004.0400420,700
Mar 20, 20233.93003.95003.79003.86003.8600447,100
Mar 17, 20234.22004.22003.86003.89003.8900788,600
Mar 16, 20234.21004.21004.01004.12004.1200452,100
Mar 15, 20234.08004.20004.02004.16004.1600462,800
Mar 14, 20234.37004.44004.12004.23004.2300467,700
Mar 13, 20234.07004.31003.98004.22004.2200917,400
Mar 10, 20234.46004.46004.00004.12004.1200959,800
Mar 09, 20234.56004.64004.34004.35004.3500451,900
Mar 08, 20234.59004.68004.48004.54004.5400884,600
Mar 07, 20234.62004.72004.54004.60004.6000535,400
Mar 06, 20234.94004.94004.62004.64004.6400546,100
Mar 03, 20234.83005.07004.79004.93004.9300507,800
Mar 02, 20234.56004.83004.55004.77004.7700706,700
Mar 01, 20234.76004.91004.54004.63004.6300613,500
Feb 28, 20234.60004.88004.59004.84004.8400873,700
Feb 27, 20234.86004.90004.54004.63004.6300772,200
Feb 24, 20235.39005.39004.50004.73004.73001,254,400
Feb 23, 20235.56005.57005.22005.49005.4900474,800
Feb 22, 20235.45005.58005.39005.50005.5000468,200
Feb 21, 20235.60005.65005.37005.44005.4400530,200
Feb 17, 20235.41005.76005.31005.73005.7300676,600
Feb 16, 20235.56005.61005.36005.37005.3700915,400
Feb 15, 20235.69005.76005.61005.69005.6900363,900
Feb 14, 20235.73006.01005.68005.75005.7500375,900
Feb 13, 20235.86005.92005.71005.87005.8700367,300
Feb 10, 20235.77005.92005.68005.86005.8600345,300
Feb 09, 20236.26006.36005.84005.88005.8800405,400
Feb 08, 20236.44006.50006.10006.16006.1600442,900
Feb 07, 20236.27006.58006.22006.51006.5100499,000
Feb 06, 20236.38006.48006.26006.32006.3200427,600
Feb 03, 20236.55006.70006.33006.45006.4500517,700
Feb 02, 20236.63006.98006.58006.70006.7000675,100
Feb 01, 20236.16006.52006.08006.44006.4400552,400
Jan 31, 20236.13006.31006.05006.15006.1500470,300
Jan 30, 20236.50006.50006.05006.12006.1200845,500
Jan 27, 20236.41006.72006.34006.57006.5700430,200
Jan 26, 20236.82006.94006.23006.48006.4800674,000
Jan 25, 20236.23006.63006.07006.61006.6100592,500
Jan 24, 20236.66006.77006.27006.35006.3500745,200
Jan 23, 20236.84006.84006.41006.76006.7600694,000
Jan 20, 20236.44006.59006.26006.51006.51001,048,400
Jan 19, 20235.86006.10005.83006.07006.0700681,900
Jan 18, 20236.09006.30005.96005.96005.9600550,100
Jan 17, 20236.33006.33006.04006.07006.0700511,900
Jan 13, 20235.83006.28005.83006.28006.2800610,500
Jan 12, 20235.88005.96005.68005.93005.9300777,400
Jan 11, 20235.89005.90005.66005.81005.8100647,000
Jan 10, 20235.60005.87005.58005.82005.8200829,300
Jan 09, 20235.49005.72005.47005.61005.6100795,700
Jan 06, 20235.21005.61004.94005.38005.38002,276,300
Jan 05, 20234.91005.18004.82005.15005.1500528,900
Jan 04, 20234.77004.98004.69004.97004.9700915,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...