Canada markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1600+0.0600 (+1.94%)
At close: 04:00PM EDT
3.1900 +0.03 (+0.95%)
After hours: 05:45PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20243.12003.19003.07003.16003.1600328,300
Oct 03, 20243.10003.15003.02003.10003.1000377,000
Oct 02, 20243.04003.11003.00003.09003.0900436,600
Oct 01, 20243.02003.09003.00003.04003.0400417,700
Sept 30, 20243.19003.30003.06003.08003.0800702,600
Sept 27, 20243.17003.30003.14003.23003.2300580,000
Sept 26, 20242.98003.16002.93003.10003.1000709,500
Sept 25, 20242.90002.94002.83002.91002.9100332,900
Sept 24, 20243.11003.13002.87002.89002.8900994,500
Sept 23, 20243.09003.12002.89002.92002.9200564,300
Sept 20, 20243.19003.22003.08003.10003.10007,967,900
Sept 19, 20243.21003.30003.14003.21003.2100398,400
Sept 18, 20243.15003.25003.06003.11003.1100452,400
Sept 17, 20242.90003.20002.83003.16003.16004,238,900
Sept 16, 20242.78002.87002.70002.85002.8500293,600
Sept 13, 20242.74002.83002.74002.78002.7800190,200
Sept 12, 20242.74002.79002.61002.73002.7300289,800
Sept 11, 20242.67002.75002.63002.73002.7300146,800
Sept 10, 20242.62002.76002.56002.69002.6900363,000
Sept 09, 20242.76002.87002.61002.62002.6200356,400
Sept 06, 20242.80002.84002.73002.74002.7400177,400
Sept 05, 20242.85002.86002.72002.81002.8100153,200
Sept 04, 20242.85002.89002.78002.83002.8300241,400
Sept 03, 20242.84002.90002.83002.85002.8500211,800
Aug 30, 20242.92002.98002.86002.89002.8900216,100
Aug 29, 20242.95003.03002.88002.90002.9000285,800
Aug 28, 20242.99003.07002.90002.91002.9100175,100
Aug 27, 20243.12003.13002.99003.00003.0000204,700
Aug 26, 20243.06003.17003.03003.16003.1600279,900
Aug 23, 20242.93003.12002.92003.05003.0500306,200
Aug 22, 20243.00003.02002.88002.90002.9000127,600
Aug 21, 20242.99003.10002.87003.00003.0000319,000
Aug 20, 20243.01003.14002.92002.97002.9700229,800
Aug 19, 20242.78003.03002.68003.01003.0100478,200
Aug 16, 20242.80002.94002.80002.91002.9100282,100
Aug 15, 20242.94003.01002.78002.81002.8100408,600
Aug 14, 20242.82002.85002.69002.82002.8200474,600
Aug 13, 20242.82002.90002.73002.80002.8000339,700
Aug 12, 20242.80002.85002.66002.82002.8200719,500
Aug 09, 20243.08003.08002.77002.80002.8000719,200
Aug 08, 20243.07003.15003.03003.15003.1500315,600
Aug 07, 20243.32003.49002.96003.02003.0200336,300
Aug 06, 20243.21003.32003.15003.22003.2200213,800
Aug 05, 20243.11003.28002.95003.21003.2100475,700
Aug 02, 20243.32003.47003.18003.30003.3000444,700
Aug 01, 20243.59003.66003.38003.48003.4800375,800
Jul 31, 20243.66003.77003.51003.58003.5800453,000
Jul 30, 20243.63003.68003.56003.63003.6300326,200
Jul 29, 20243.73003.73003.57003.60003.6000328,100
Jul 26, 20243.73003.76003.62003.70003.7000462,300
Jul 25, 20243.53003.81003.42003.65003.6500430,800
Jul 24, 20243.60003.81003.56003.56003.5600368,200
Jul 23, 20243.69003.75003.60003.69003.6900419,700
Jul 22, 20243.55003.71003.40003.68003.6800635,000
Jul 19, 20243.31003.66003.31003.55003.5500645,900
Jul 18, 20243.37003.48003.27003.30003.3000474,000
Jul 17, 20243.57003.67003.42003.44003.4400445,500
Jul 16, 20243.35003.73003.30003.71003.7100778,300
Jul 15, 20243.21003.28003.14003.27003.2700281,600
Jul 12, 20243.31003.48003.16003.20003.2000242,600
Jul 11, 20243.02003.33003.02003.26003.2600801,200
Jul 10, 20242.97003.02002.86002.90002.9000415,800
Jul 09, 20242.98003.08002.93002.98002.9800217,800
Jul 08, 20242.97003.09002.95002.98002.9800360,000
Jul 05, 20242.89002.98002.79002.97002.9700347,000
Jul 03, 20242.92002.98002.84002.88002.8800227,700
Jul 02, 20242.99003.00002.80002.89002.8900233,200
Jul 01, 20243.11003.11002.95002.99002.9900385,200
Jun 28, 20243.05003.20003.00003.10003.10001,201,200
Jun 27, 20243.17003.17002.98003.01003.0100314,800
Jun 26, 20242.91003.22002.86003.18003.1800566,100
Jun 25, 20242.98003.01002.85002.90002.9000262,000
Jun 24, 20242.96003.03002.92003.00003.0000277,200
Jun 21, 20242.81002.97002.80002.94002.9400781,900
Jun 20, 20242.76002.82002.72002.81002.8100358,100
Jun 18, 20242.97002.97002.72002.73002.7300398,600
Jun 17, 20243.05003.11002.94002.98002.9800525,900
Jun 14, 20243.09003.13003.04003.05003.0500159,500
Jun 13, 20243.29003.34003.09003.14003.1400316,300
Jun 12, 20243.54003.54003.28003.30003.3000222,600
Jun 11, 20243.25003.32003.17003.32003.3200232,200
Jun 10, 20243.20003.38003.16003.28003.2800298,500
Jun 07, 20243.45003.49003.23003.26003.2600450,700
Jun 06, 20243.81003.83003.51003.52003.5200420,300
Jun 05, 20243.55003.88003.47003.85003.8500565,400
Jun 04, 20243.42003.51003.39003.50003.5000239,700
Jun 03, 20243.45003.49003.33003.48003.4800424,500
May 31, 20243.44003.44003.30003.38003.3800539,300
May 30, 20243.37003.43003.31003.40003.4000430,000
May 29, 20243.13003.20003.03003.19003.1900438,400
May 28, 20243.14003.22003.09003.15003.1500223,000
May 24, 20243.25003.25003.09003.17003.1700275,100
May 23, 20243.49003.54003.15003.22003.2200455,000
May 22, 20243.47003.63003.45003.47003.4700335,700
May 21, 20243.38003.55003.38003.51003.5100351,700
May 20, 20243.63003.65003.38003.40003.4000368,600
May 17, 20243.77003.77003.58003.61003.6100452,400
May 16, 20243.70003.80003.67003.77003.7700362,900
May 15, 20243.84003.89003.64003.70003.7000401,500
May 14, 20243.61003.73003.57003.65003.6500599,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...