Codexis, Inc. (CDXS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 3.9100 | 4.1550 | 3.9000 | 4.1000 | 4.1000 | 336,290 |
| Mar 28, 2023 | 3.8300 | 3.9200 | 3.8100 | 3.8700 | 3.8700 | 538,500 |
| Mar 27, 2023 | 3.9400 | 3.9900 | 3.8200 | 3.8300 | 3.8300 | 438,200 |
| Mar 24, 2023 | 3.8200 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 407,400 |
| Mar 23, 2023 | 3.8700 | 4.0400 | 3.8600 | 3.8700 | 3.8700 | 476,600 |
| Mar 22, 2023 | 4.0400 | 4.1600 | 3.8100 | 3.8100 | 3.8100 | 482,200 |
| Mar 21, 2023 | 3.9300 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 420,700 |
| Mar 20, 2023 | 3.9300 | 3.9500 | 3.7900 | 3.8600 | 3.8600 | 447,100 |
| Mar 17, 2023 | 4.2200 | 4.2200 | 3.8600 | 3.8900 | 3.8900 | 788,600 |
| Mar 16, 2023 | 4.2100 | 4.2100 | 4.0100 | 4.1200 | 4.1200 | 452,100 |
| Mar 15, 2023 | 4.0800 | 4.2000 | 4.0200 | 4.1600 | 4.1600 | 462,800 |
| Mar 14, 2023 | 4.3700 | 4.4400 | 4.1200 | 4.2300 | 4.2300 | 467,700 |
| Mar 13, 2023 | 4.0700 | 4.3100 | 3.9800 | 4.2200 | 4.2200 | 917,400 |
| Mar 10, 2023 | 4.4600 | 4.4600 | 4.0000 | 4.1200 | 4.1200 | 959,800 |
| Mar 09, 2023 | 4.5600 | 4.6400 | 4.3400 | 4.3500 | 4.3500 | 451,900 |
| Mar 08, 2023 | 4.5900 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 884,600 |
| Mar 07, 2023 | 4.6200 | 4.7200 | 4.5400 | 4.6000 | 4.6000 | 535,400 |
| Mar 06, 2023 | 4.9400 | 4.9400 | 4.6200 | 4.6400 | 4.6400 | 546,100 |
| Mar 03, 2023 | 4.8300 | 5.0700 | 4.7900 | 4.9300 | 4.9300 | 507,800 |
| Mar 02, 2023 | 4.5600 | 4.8300 | 4.5500 | 4.7700 | 4.7700 | 706,700 |
| Mar 01, 2023 | 4.7600 | 4.9100 | 4.5400 | 4.6300 | 4.6300 | 613,500 |
| Feb 28, 2023 | 4.6000 | 4.8800 | 4.5900 | 4.8400 | 4.8400 | 873,700 |
| Feb 27, 2023 | 4.8600 | 4.9000 | 4.5400 | 4.6300 | 4.6300 | 772,200 |
| Feb 24, 2023 | 5.3900 | 5.3900 | 4.5000 | 4.7300 | 4.7300 | 1,254,400 |
| Feb 23, 2023 | 5.5600 | 5.5700 | 5.2200 | 5.4900 | 5.4900 | 474,800 |
| Feb 22, 2023 | 5.4500 | 5.5800 | 5.3900 | 5.5000 | 5.5000 | 468,200 |
| Feb 21, 2023 | 5.6000 | 5.6500 | 5.3700 | 5.4400 | 5.4400 | 530,200 |
| Feb 17, 2023 | 5.4100 | 5.7600 | 5.3100 | 5.7300 | 5.7300 | 676,600 |
| Feb 16, 2023 | 5.5600 | 5.6100 | 5.3600 | 5.3700 | 5.3700 | 915,400 |
| Feb 15, 2023 | 5.6900 | 5.7600 | 5.6100 | 5.6900 | 5.6900 | 363,900 |
| Feb 14, 2023 | 5.7300 | 6.0100 | 5.6800 | 5.7500 | 5.7500 | 375,900 |
| Feb 13, 2023 | 5.8600 | 5.9200 | 5.7100 | 5.8700 | 5.8700 | 367,300 |
| Feb 10, 2023 | 5.7700 | 5.9200 | 5.6800 | 5.8600 | 5.8600 | 345,300 |
| Feb 09, 2023 | 6.2600 | 6.3600 | 5.8400 | 5.8800 | 5.8800 | 405,400 |
| Feb 08, 2023 | 6.4400 | 6.5000 | 6.1000 | 6.1600 | 6.1600 | 442,900 |
| Feb 07, 2023 | 6.2700 | 6.5800 | 6.2200 | 6.5100 | 6.5100 | 499,000 |
| Feb 06, 2023 | 6.3800 | 6.4800 | 6.2600 | 6.3200 | 6.3200 | 427,600 |
| Feb 03, 2023 | 6.5500 | 6.7000 | 6.3300 | 6.4500 | 6.4500 | 517,700 |
| Feb 02, 2023 | 6.6300 | 6.9800 | 6.5800 | 6.7000 | 6.7000 | 675,100 |
| Feb 01, 2023 | 6.1600 | 6.5200 | 6.0800 | 6.4400 | 6.4400 | 552,400 |
| Jan 31, 2023 | 6.1300 | 6.3100 | 6.0500 | 6.1500 | 6.1500 | 470,300 |
| Jan 30, 2023 | 6.5000 | 6.5000 | 6.0500 | 6.1200 | 6.1200 | 845,500 |
| Jan 27, 2023 | 6.4100 | 6.7200 | 6.3400 | 6.5700 | 6.5700 | 430,200 |
| Jan 26, 2023 | 6.8200 | 6.9400 | 6.2300 | 6.4800 | 6.4800 | 674,000 |
| Jan 25, 2023 | 6.2300 | 6.6300 | 6.0700 | 6.6100 | 6.6100 | 592,500 |
| Jan 24, 2023 | 6.6600 | 6.7700 | 6.2700 | 6.3500 | 6.3500 | 745,200 |
| Jan 23, 2023 | 6.8400 | 6.8400 | 6.4100 | 6.7600 | 6.7600 | 694,000 |
| Jan 20, 2023 | 6.4400 | 6.5900 | 6.2600 | 6.5100 | 6.5100 | 1,048,400 |
| Jan 19, 2023 | 5.8600 | 6.1000 | 5.8300 | 6.0700 | 6.0700 | 681,900 |
| Jan 18, 2023 | 6.0900 | 6.3000 | 5.9600 | 5.9600 | 5.9600 | 550,100 |
| Jan 17, 2023 | 6.3300 | 6.3300 | 6.0400 | 6.0700 | 6.0700 | 511,900 |
| Jan 13, 2023 | 5.8300 | 6.2800 | 5.8300 | 6.2800 | 6.2800 | 610,500 |
| Jan 12, 2023 | 5.8800 | 5.9600 | 5.6800 | 5.9300 | 5.9300 | 777,400 |
| Jan 11, 2023 | 5.8900 | 5.9000 | 5.6600 | 5.8100 | 5.8100 | 647,000 |
| Jan 10, 2023 | 5.6000 | 5.8700 | 5.5800 | 5.8200 | 5.8200 | 829,300 |
| Jan 09, 2023 | 5.4900 | 5.7200 | 5.4700 | 5.6100 | 5.6100 | 795,700 |
| Jan 06, 2023 | 5.2100 | 5.6100 | 4.9400 | 5.3800 | 5.3800 | 2,276,300 |
| Jan 05, 2023 | 4.9100 | 5.1800 | 4.8200 | 5.1500 | 5.1500 | 528,900 |
| Jan 04, 2023 | 4.7700 | 4.9800 | 4.6900 | 4.9700 | 4.9700 | 915,000 |
| Jan 03, 2023 | 4.7400 | 4.9200 | 4.5500 | 4.6700 | 4.6700 | 725,300 |
| Dec 30, 2022 | 4.5700 | 4.7200 | 4.5000 | 4.6600 | 4.6600 | 595,300 |
| Dec 29, 2022 | 4.3200 | 4.7300 | 4.2900 | 4.6800 | 4.6800 | 677,100 |
| Dec 28, 2022 | 4.2400 | 4.4500 | 4.2200 | 4.2700 | 4.2700 | 1,080,100 |
| Dec 27, 2022 | 4.4400 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 769,700 |
| Dec 23, 2022 | 4.6000 | 4.6300 | 4.4000 | 4.4300 | 4.4300 | 668,800 |
| Dec 22, 2022 | 4.7300 | 4.7400 | 4.5000 | 4.6700 | 4.6700 | 717,400 |
| Dec 21, 2022 | 5.0300 | 5.0800 | 4.7600 | 4.7900 | 4.7900 | 746,900 |
| Dec 20, 2022 | 4.9700 | 5.0700 | 4.9200 | 4.9700 | 4.9700 | 411,000 |
| Dec 19, 2022 | 5.2900 | 5.3300 | 4.9700 | 5.0100 | 5.0100 | 769,400 |
| Dec 16, 2022 | 5.4300 | 5.4500 | 5.1100 | 5.2800 | 5.2800 | 1,441,100 |
| Dec 15, 2022 | 5.4900 | 5.6300 | 5.4300 | 5.5200 | 5.5200 | 465,700 |
| Dec 14, 2022 | 5.4900 | 5.6900 | 5.3900 | 5.5800 | 5.5800 | 707,600 |
| Dec 13, 2022 | 5.9300 | 6.1000 | 5.5000 | 5.5200 | 5.5200 | 613,900 |
| Dec 12, 2022 | 5.6400 | 5.8100 | 5.5600 | 5.6300 | 5.6300 | 576,200 |
| Dec 09, 2022 | 5.6600 | 5.9400 | 5.5600 | 5.6000 | 5.6000 | 433,100 |
| Dec 08, 2022 | 5.6300 | 5.7400 | 5.5000 | 5.7200 | 5.7200 | 354,100 |
| Dec 07, 2022 | 5.5400 | 5.7700 | 5.4700 | 5.6000 | 5.6000 | 466,600 |
| Dec 06, 2022 | 5.8000 | 5.9300 | 5.5400 | 5.5800 | 5.5800 | 619,200 |
| Dec 05, 2022 | 5.6600 | 5.9500 | 5.5200 | 5.9300 | 5.9300 | 786,900 |
| Dec 02, 2022 | 5.4600 | 5.6900 | 5.3100 | 5.6700 | 5.6700 | 521,500 |
| Dec 01, 2022 | 5.4800 | 5.7300 | 5.4200 | 5.6300 | 5.6300 | 608,300 |
| Nov 30, 2022 | 5.0800 | 5.4700 | 4.9700 | 5.4700 | 5.4700 | 701,100 |
| Nov 29, 2022 | 5.0500 | 5.1600 | 5.0100 | 5.0300 | 5.0300 | 1,001,700 |
| Nov 28, 2022 | 5.3200 | 5.4300 | 5.0300 | 5.0400 | 5.0400 | 835,300 |
| Nov 25, 2022 | 5.3700 | 5.6400 | 5.3600 | 5.4100 | 5.4100 | 244,200 |
| Nov 23, 2022 | 5.1100 | 5.5100 | 5.1100 | 5.4400 | 5.4400 | 841,200 |
| Nov 22, 2022 | 5.2900 | 5.3000 | 5.0200 | 5.0900 | 5.0900 | 1,119,200 |
| Nov 21, 2022 | 5.0000 | 5.3100 | 5.0000 | 5.2500 | 5.2500 | 1,378,000 |
| Nov 18, 2022 | 5.3200 | 5.3200 | 4.9000 | 5.0500 | 5.0500 | 4,043,600 |
| Nov 17, 2022 | 6.0000 | 6.0100 | 5.1800 | 5.1900 | 5.1900 | 2,758,500 |
| Nov 16, 2022 | 6.6800 | 6.6800 | 6.1200 | 6.1300 | 6.1300 | 928,100 |
| Nov 15, 2022 | 6.6800 | 6.8800 | 6.6400 | 6.8000 | 6.8000 | 492,600 |
| Nov 14, 2022 | 6.8100 | 6.8100 | 6.4000 | 6.4600 | 6.4600 | 561,700 |
| Nov 11, 2022 | 6.6600 | 6.9700 | 6.5700 | 6.8400 | 6.8400 | 867,100 |
| Nov 10, 2022 | 6.1300 | 6.7300 | 6.0500 | 6.7000 | 6.7000 | 1,064,400 |
| Nov 09, 2022 | 5.9300 | 5.9700 | 5.6800 | 5.6900 | 5.6900 | 480,900 |
| Nov 08, 2022 | 5.8600 | 6.1700 | 5.7400 | 6.0300 | 6.0300 | 719,600 |
| Nov 07, 2022 | 6.2200 | 6.3800 | 5.6600 | 5.8300 | 5.8300 | 779,100 |
| Nov 04, 2022 | 6.2400 | 6.5000 | 5.8100 | 6.3400 | 6.3400 | 1,138,200 |
| Nov 03, 2022 | 5.7000 | 5.8300 | 5.6000 | 5.7100 | 5.7100 | 793,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
