Stockscreener 앱 받기
2.275
8.63%
-0.215
Codexis Inc 주식 (CDXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $2.37 | $2.23 | $0.145 | 271,525.0 | -8.63% |
| 2025-04-02 | $2.58 | $2.41 | $0.175 | 1,717,150.0 | -0.80% |
| 2025-04-01 | $2.71 | $2.45 | $0.26 | 2,025,675.0 | -6.69% |
| 2025-03-31 | $2.78 | $2.66 | $0.12 | 1,309,639.0 | -4.27% |
| 2025-03-28 | $3.01 | $2.75 | $0.2603 | 834,795.0 | -3.77% |
| 2025-03-27 | $3.04 | $2.79 | $0.25 | 923,583.0 | +3.55% |
| 2025-03-26 | $2.93 | $2.79 | $0.145 | 715,688.0 | -4.08% |
| 2025-03-25 | $3.13 | $2.89 | $0.2442 | 855,557.0 | -4.23% |
| 2025-03-24 | $3.17 | $2.64 | $0.53 | 2,046,031.0 | +20.39% |
| 2025-03-21 | $2.60 | $2.43 | $0.17 | 1,397,883.0 | +0.00% |
| 2025-03-20 | $2.64 | $2.52 | $0.12 | 600,437.0 | -4.14% |
| 2025-03-19 | $2.78 | $2.64 | $0.14 | 512,732.0 | -2.56% |
| 2025-03-18 | $2.86 | $2.64 | $0.22 | 953,735.0 | -6.51% |
| 2025-03-17 | $2.96 | $2.76 | $0.205 | 720,212.0 | +5.04% |
| 2025-03-14 | $2.81 | $2.57 | $0.24 | 1,273,716.0 | +9.88% |
| 2025-03-13 | $2.78 | $2.52 | $0.2687 | 689,536.0 | -8.33% |
| 2025-03-12 | $2.83 | $2.62 | $0.21 | 810,830.0 | +0.00% |
| 2025-03-11 | $2.83 | $2.62 | $0.2088 | 1,181,667.0 | +4.94% |
| 2025-03-10 | $2.78 | $2.56 | $0.2282 | 1,466,679.0 | -6.74% |
| 2025-03-07 | $2.85 | $2.68 | $0.165 | 1,403,683.0 | +3.30% |
| 2025-03-06 | $2.74 | $2.47 | $0.27 | 1,526,413.0 | +0.00% |
| 2025-03-05 | $2.81 | $2.62 | $0.185 | 1,278,311.0 | +1.87% |
| 2025-03-04 | $2.71 | $2.68 | $0.035 | 304,750.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.71 | $2.23 | $0.485 | 4,014,350.0 | -15.43% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):