Stockscreener 앱 받기
1.765
4.44%
0.075
시장 영업 전:
1.76
-0.005
-0.28%
Codexis Inc 주식 (CDXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $1.77 | $1.67 | $0.105 | 581,199.0 | +4.44% |
| 2025-12-03 | $1.76 | $1.66 | $0.0998 | 2,321,938.0 | +2.42% |
| 2025-12-02 | $1.71 | $1.62 | $0.085 | 922,664.0 | +0.00% |
| 2025-12-01 | $1.74 | $1.65 | $0.085 | 984,095.0 | -4.62% |
| 2025-11-28 | $1.79 | $1.72 | $0.07 | 569,523.0 | -0.57% |
| 2025-11-26 | $1.77 | $1.65 | $0.12 | 913,776.0 | +3.57% |
| 2025-11-25 | $1.70 | $1.57 | $0.13 | 658,217.0 | +5.66% |
| 2025-11-24 | $1.62 | $1.52 | $0.10 | 928,470.0 | +3.25% |
| 2025-11-21 | $1.62 | $1.54 | $0.085 | 1,239,602.0 | -1.91% |
| 2025-11-20 | $1.73 | $1.57 | $0.1563 | 878,085.0 | -3.09% |
| 2025-11-19 | $1.66 | $1.60 | $0.06 | 908,282.0 | -1.22% |
| 2025-11-18 | $1.66 | $1.54 | $0.115 | 1,213,423.0 | +4.46% |
| 2025-11-17 | $1.69 | $1.56 | $0.125 | 1,489,751.0 | -4.56% |
| 2025-11-14 | $1.70 | $1.59 | $0.11 | 1,414,581.0 | +0.92% |
| 2025-11-13 | $1.92 | $1.61 | $0.31 | 1,400,429.0 | -15.54% |
| 2025-11-12 | $2.01 | $1.80 | $0.21 | 3,209,279.0 | +7.22% |
| 2025-11-11 | $1.91 | $1.74 | $0.17 | 3,754,248.0 | +2.86% |
| 2025-11-10 | $1.78 | $1.67 | $0.11 | 1,512,666.0 | +3.55% |
| 2025-11-07 | $1.76 | $1.61 | $0.155 | 4,982,114.0 | -16.95% |
| 2025-11-06 | $2.16 | $2.03 | $0.13 | 759,611.0 | -5.35% |
| 2025-11-05 | $2.23 | $2.11 | $0.12 | 622,297.0 | -0.92% |
Codexis Inc 주식 (CDXS) 연도별 가격 이력
이 심층 분석에서는 Codexis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Codexis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Codexis Inc 주식 (CDXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.77 | $1.62 | $0.15 | 5,391,095.0 | +2.02% |
| 2025-11 | $2.38 | $1.52 | $0.86 | 27,988,556.0 | -27.00% |
| 2025-10 | $2.93 | $2.31 | $0.6199 | 13,716,349.0 | -2.87% |
| 2025-09 | $2.75 | $2.29 | $0.465 | 14,501,752.0 | -10.62% |
| 2025-08 | $3.87 | $2.58 | $1.29 | 27,094,732.0 | +1.87% |
| 2025-07 | $3.38 | $2.39 | $0.99 | 18,394,640.0 | +9.84% |
| 2025-06 | $2.58 | $2.17 | $0.41 | 16,348,349.0 | +6.09% |
| 2025-05 | $2.70 | $1.95 | $0.75 | 20,518,593.0 | +0.00% |
| 2025-04 | $2.71 | $1.90 | $0.81 | 17,351,472.0 | -14.50% |
| 2025-03 | $3.17 | $2.43 | $0.74 | 22,835,549.0 | -11.51% |
| 2025-02 | $4.51 | $2.81 | $1.70 | 12,036,655.0 | -27.45% |
| 2025-01 | $5.50 | $4.18 | $1.33 | 13,525,657.0 | -12.16% |
Codexis Inc 주식 (CDXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.08 | $4.56 | $1.52 | 16,926,237.0 | +1.97% |
| 2024-11 | $4.71 | $3.29 | $1.42 | 14,207,654.0 | +45.86% |
| 2024-10 | $3.56 | $2.90 | $0.665 | 9,069,713.0 | +1.95% |
| 2024-09 | $3.30 | $2.56 | $0.741 | 19,220,990.0 | +6.57% |
| 2024-08 | $3.65 | $2.66 | $0.995 | 7,595,087.0 | -19.27% |
| 2024-07 | $3.81 | $2.79 | $1.02 | 9,088,768.0 | +15.48% |
| 2024-06 | $3.88 | $2.72 | $1.16 | 7,806,255.0 | -8.28% |
| 2024-05 | $4.03 | $2.94 | $1.09 | 11,237,662.0 | +16.15% |
| 2024-04 | $3.54 | $2.57 | $0.965 | 7,772,815.0 | -16.62% |
| 2024-03 | $4.71 | $3.04 | $1.67 | 12,571,532.0 | -24.95% |
| 2024-02 | $4.91 | $2.53 | $2.38 | 15,042,527.0 | +76.81% |
| 2024-01 | $3.27 | $2.59 | $0.685 | 10,142,932.0 | -13.77% |
Codexis Inc 주식 (CDXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.51 | $1.85 | $1.66 | 22,368,621.0 | +29.24% |
| 2023-11 | $2.55 | $1.51 | $1.04 | 15,391,470.0 | +42.17% |
| 2023-10 | $2.15 | $1.52 | $0.63 | 14,817,921.0 | -12.17% |
| 2023-09 | $2.23 | $1.45 | $0.78 | 23,231,633.0 | +8.62% |
| 2023-08 | $3.63 | $1.58 | $2.05 | 26,087,710.0 | -51.67% |
| 2023-07 | $3.84 | $2.50 | $1.34 | 19,206,713.0 | +28.57% |
| 2023-06 | $3.07 | $2.19 | $0.885 | 22,195,708.0 | +26.70% |
| 2023-05 | $4.23 | $2.21 | $2.03 | 22,248,118.0 | -43.62% |
| 2023-04 | $4.46 | $3.81 | $0.655 | 12,306,042.0 | -5.31% |
| 2023-03 | $5.07 | $3.79 | $1.28 | 13,292,303.0 | -14.37% |
| 2023-02 | $6.98 | $4.50 | $2.48 | 10,938,602.0 | -21.38% |
| 2023-01 | $6.94 | $4.55 | $2.39 | 15,348,785.0 | +31.97% |
1.10%
1.10%
자본화:
|
볼륨(24시간):