Canada Markets closed

Codexis, Inc. (CDXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.1000+0.2300 (+5.94%)
At close: 04:00PM EDT
4.1300 +0.03 (+0.73%)
After hours: 04:57PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20233.91004.15503.90004.10004.1000336,290
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
Jan 03, 20234.74004.92004.55004.67004.6700725,300
Dec 30, 20224.57004.72004.50004.66004.6600595,300
Dec 29, 20224.32004.73004.29004.68004.6800677,100
Dec 28, 20224.24004.45004.22004.27004.27001,080,100
Dec 27, 20224.44004.47004.21004.26004.2600769,700
Dec 23, 20224.60004.63004.40004.43004.4300668,800
Dec 22, 20224.73004.74004.50004.67004.6700717,400
Dec 21, 20225.03005.08004.76004.79004.7900746,900
Dec 20, 20224.97005.07004.92004.97004.9700411,000
Dec 19, 20225.29005.33004.97005.01005.0100769,400
Dec 16, 20225.43005.45005.11005.28005.28001,441,100
Dec 15, 20225.49005.63005.43005.52005.5200465,700
Dec 14, 20225.49005.69005.39005.58005.5800707,600
Dec 13, 20225.93006.10005.50005.52005.5200613,900
Dec 12, 20225.64005.81005.56005.63005.6300576,200
Dec 09, 20225.66005.94005.56005.60005.6000433,100
Dec 08, 20225.63005.74005.50005.72005.7200354,100
Dec 07, 20225.54005.77005.47005.60005.6000466,600
Dec 06, 20225.80005.93005.54005.58005.5800619,200
Dec 05, 20225.66005.95005.52005.93005.9300786,900
Dec 02, 20225.46005.69005.31005.67005.6700521,500
Dec 01, 20225.48005.73005.42005.63005.6300608,300
Nov 30, 20225.08005.47004.97005.47005.4700701,100
Nov 29, 20225.05005.16005.01005.03005.03001,001,700
Nov 28, 20225.32005.43005.03005.04005.0400835,300
Nov 25, 20225.37005.64005.36005.41005.4100244,200
Nov 23, 20225.11005.51005.11005.44005.4400841,200
Nov 22, 20225.29005.30005.02005.09005.09001,119,200
Nov 21, 20225.00005.31005.00005.25005.25001,378,000
Nov 18, 20225.32005.32004.90005.05005.05004,043,600
Nov 17, 20226.00006.01005.18005.19005.19002,758,500
Nov 16, 20226.68006.68006.12006.13006.1300928,100
Nov 15, 20226.68006.88006.64006.80006.8000492,600
Nov 14, 20226.81006.81006.40006.46006.4600561,700
Nov 11, 20226.66006.97006.57006.84006.8400867,100
Nov 10, 20226.13006.73006.05006.70006.70001,064,400
Nov 09, 20225.93005.97005.68005.69005.6900480,900
Nov 08, 20225.86006.17005.74006.03006.0300719,600
Nov 07, 20226.22006.38005.66005.83005.8300779,100
Nov 04, 20226.24006.50005.81006.34006.34001,138,200
Nov 03, 20225.70005.83005.60005.71005.7100793,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...