Canada markets close in 5 hours 22 minutes

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7100+0.0100 (+0.59%)
As of 10:38AM EDT. Market open.
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20231.73001.75501.70001.71001.7100123,369
Sept 28, 20231.56001.71001.55001.70001.7000862,500
Sept 27, 20231.56001.57001.50001.55001.55001,179,000
Sept 26, 20231.47001.54001.45001.51001.5100934,200
Sept 25, 20231.54001.56001.48001.50001.5000578,500
Sept 22, 20231.63001.67001.55001.56001.5600934,600
Sept 21, 20231.68001.69001.60001.61001.6100830,200
Sept 20, 20231.75001.79001.69001.70001.7000805,500
Sept 19, 20231.78001.81001.70001.75001.7500908,700
Sept 18, 20231.94001.96001.81001.81001.8100683,900
Sept 15, 20232.09002.15001.89001.94001.94002,669,800
Sept 14, 20232.10002.16001.90002.10002.10001,418,900
Sept 13, 20231.85002.23001.85002.11002.11003,448,000
Sept 12, 20231.75001.78001.73001.75001.7500339,700
Sept 11, 20231.72001.78001.65001.76001.7600746,000
Sept 08, 20231.61001.74001.59001.72001.72001,021,400
Sept 07, 20231.68001.68001.58001.61001.6100687,500
Sept 06, 20231.80001.81001.67001.68001.6800806,500
Sept 05, 20231.81001.86001.76001.80001.80001,179,300
Sept 01, 20231.76001.84001.75001.80001.80001,225,800
Aug 31, 20231.75001.79001.74001.74001.7400795,600
Aug 30, 20231.81001.82001.74001.76001.7600574,900
Aug 29, 20231.68001.82001.66001.79001.7900815,900
Aug 28, 20231.68001.80001.66001.69001.6900875,100
Aug 25, 20231.60001.66001.60001.65001.6500604,900
Aug 24, 20231.79001.80001.62001.63001.6300617,300
Aug 23, 20231.76001.85001.75001.79001.79001,376,400
Aug 22, 20231.75001.87001.71001.76001.76001,432,700
Aug 21, 20231.65001.78001.62001.73001.73001,091,400
Aug 18, 20231.67001.69001.58001.66001.66002,451,700
Aug 17, 20231.73001.77001.66001.69001.6900663,900
Aug 16, 20231.84001.85001.65001.71001.71001,178,800
Aug 15, 20231.95001.99001.81001.84001.8400919,000
Aug 14, 20232.05002.08001.91001.97001.97001,163,800
Aug 11, 20232.15002.16002.06002.09002.0900915,300
Aug 10, 20232.21002.23002.10002.13002.13002,048,900
Aug 09, 20232.33002.35002.14002.19002.19002,121,600
Aug 08, 20232.48002.48002.27002.29002.29001,100,900
Aug 07, 20232.85002.85002.42002.49002.49001,413,600
Aug 04, 20233.54003.63002.88002.89002.89001,648,900
Aug 03, 20233.21003.41003.16003.38003.3800709,900
Aug 02, 20233.27003.30003.20003.21003.2100736,700
Aug 01, 20233.58003.58003.27003.30003.3000855,000
Jul 31, 20233.67003.76003.54003.60003.60001,405,400
Jul 28, 20233.50003.72003.45003.71003.71001,015,900
Jul 27, 20233.57003.75003.44003.47003.4700720,300
Jul 26, 20233.40003.55003.36003.52003.5200760,000
Jul 25, 20233.57003.59003.42003.44003.44001,124,500
Jul 24, 20233.78003.80003.56003.60003.60001,034,400
Jul 21, 20233.54003.84003.49003.75003.75001,316,300
Jul 20, 20233.44003.50003.36003.47003.4700833,700
Jul 19, 20233.32003.53003.31003.42003.4200971,000
Jul 18, 20233.23003.32003.20003.29003.2900827,200
Jul 17, 20233.12003.21002.97003.21003.2100851,700
Jul 14, 20233.14003.24003.11003.14003.1400893,800
Jul 13, 20233.07003.20003.04003.13003.13001,036,600
Jul 12, 20233.00003.12002.94003.07003.07001,961,500
Jul 11, 20232.55002.99002.55002.92002.92002,056,900
Jul 10, 20232.71002.76002.50002.53002.5300505,900
Jul 07, 20232.67002.77002.64002.71002.7100523,600
Jul 06, 20232.74002.74002.55002.67002.6700565,000
Jul 05, 20232.73002.75002.67002.71002.7100571,900
Jul 03, 20232.78002.78002.65002.72002.7200264,000
Jun 30, 20232.82002.84002.75002.80002.8000410,300
Jun 29, 20232.68002.79002.65002.76002.7600477,400
Jun 28, 20232.63002.70002.59002.68002.6800324,200
Jun 27, 20232.64002.67002.54002.60002.6000559,300
Jun 26, 20232.75002.76002.61002.65002.6500536,500
Jun 23, 20232.68002.86002.67002.80002.80003,426,800
Jun 22, 20232.93002.93002.68002.75002.7500623,100
Jun 21, 20233.03003.07002.86002.97002.9700618,400
Jun 20, 20232.88003.01002.75002.94002.9400869,100
Jun 16, 20232.88002.92002.77002.88002.88001,668,900
Jun 15, 20232.73002.91002.71002.87002.8700783,000
Jun 14, 20232.88002.89002.73002.76002.7600440,700
Jun 13, 20232.65002.92002.62002.89002.8900561,700
Jun 12, 20232.51002.77002.51002.70002.7000936,100
Jun 09, 20232.56002.60002.48002.54002.5400398,800
Jun 08, 20232.59002.59002.50002.56002.5600697,700
Jun 07, 20232.67002.74002.54002.57002.57001,354,500
Jun 06, 20232.60002.71002.50002.63002.63002,998,800
Jun 05, 20232.60002.78002.50002.59002.59002,140,700
Jun 02, 20232.45002.65002.39002.63002.63001,053,900
Jun 01, 20232.23002.50002.19002.40002.40001,503,500
May 31, 20232.35002.40002.21002.21002.21002,488,200
May 30, 20232.55002.55002.31002.35002.3500888,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...