Canada markets open in 4 hours 21 minutes

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0000+0.0600 (+2.04%)
At close: 04:00PM EDT
3.0000 0.00 (0.00%)
After hours: 04:13PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 20243.66003.73003.55003.61003.6100480,300
May 10, 20243.50003.63003.36003.62003.6200404,700
May 09, 20243.47003.51003.42003.47003.4700341,700
May 08, 20243.44003.51003.40003.46003.4600360,800
May 07, 20243.58003.63003.37003.53003.5300439,900
May 06, 20244.00004.03003.55003.56003.56001,205,200
May 03, 20243.62004.01003.53003.92003.92001,702,600
May 02, 20243.22003.35003.07003.34003.3400763,600
May 01, 20243.00003.23002.94003.11003.1100492,800
Apr 30, 20243.01003.08002.87002.91002.9100272,100
Apr 29, 20242.72003.12002.72003.05003.0500533,800
Apr 26, 20242.67002.74002.62002.66002.6600513,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...