Get the Stockscreener App
5.28
3.13%
0.16
Codexis Inc Stock (CDXS) Price History
The historical daily chart and data for Codexis Inc stock (CDXS), show that the latest closing stock price as of December 20, 2024, is $5.28.
- Codexis Inc all-time high stock price is $42.01, occurred on November 08, 2021.
- The lowest Codexis Inc stock price recorded was $1.34 on May 23, 2014. Since then, Codexis Inc's stock price has risen over 294.03% to $5.28 now.
- The 52-week high stock price for CDXS is $6.08, representing a 15.15% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CDXS is $2.53, indicating a -52.08% decrease from the current share price, occurred on February 06, 2024.
- The closing price of Codexis Inc (CDXS) stock in the beginning of 2023 was $31.93. The stock closed the year at $4.66, a loss of over -85.41% for the year.
The table below shows more information about CDXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $5.48 | $5.07 | $0.41 | 2,805,942.0 | +3.13% |
| Dec 19, 2024 | $5.36 | $5.09 | $0.2652 | 685,120.0 | -1.35% |
| Dec 18, 2024 | $5.71 | $5.12 | $0.60 | 1,320,849.0 | -7.82% |
| Dec 17, 2024 | $6.01 | $5.50 | $0.507 | 855,724.0 | +0.36% |
| Dec 16, 2024 | $5.76 | $5.42 | $0.345 | 673,020.0 | +1.45% |
| Dec 13, 2024 | $5.77 | $5.47 | $0.30 | 796,488.0 | -1.78% |
| Dec 12, 2024 | $5.86 | $5.51 | $0.35 | 723,346.0 | -3.10% |
| Dec 11, 2024 | $6.08 | $5.68 | $0.3983 | 1,058,409.0 | +2.47% |
| Dec 10, 2024 | $5.96 | $5.45 | $0.51 | 1,851,006.0 | +4.04% |
| Dec 09, 2024 | $5.48 | $4.75 | $0.73 | 1,310,224.0 | +15.22% |
| Dec 06, 2024 | $4.83 | $4.67 | $0.165 | 358,504.0 | +2.16% |
| Dec 05, 2024 | $4.89 | $4.58 | $0.31 | 380,240.0 | -5.32% |
| Dec 04, 2024 | $5.00 | $4.71 | $0.285 | 458,623.0 | +2.52% |
| Dec 03, 2024 | $4.90 | $4.66 | $0.24 | 799,588.0 | +1.06% |
| Dec 02, 2024 | $4.83 | $4.56 | $0.27 | 478,507.0 | +3.06% |
| Nov 29, 2024 | $4.64 | $4.53 | $0.115 | 246,721.0 | -0.22% |
| Nov 27, 2024 | $4.71 | $4.47 | $0.24 | 509,427.0 | +0.66% |
| Nov 26, 2024 | $4.62 | $4.47 | $0.15 | 599,266.0 | +0.22% |
| Nov 25, 2024 | $4.67 | $4.51 | $0.16 | 299,705.0 | -1.30% |
| Nov 22, 2024 | $4.70 | $4.30 | $0.395 | 680,474.0 | +6.47% |
Codexis Inc Stock (CDXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Codexis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Codexis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Codexis Inc Stock (CDXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.08 | $4.56 | $1.52 | 17,361,532.0 | +15.28% |
| Nov, 2024 | $4.71 | $3.29 | $1.42 | 14,207,654.0 | +45.86% |
| Oct, 2024 | $3.56 | $2.90 | $0.665 | 9,069,713.0 | +1.95% |
| Sep, 2024 | $3.30 | $2.56 | $0.741 | 19,220,990.0 | +6.57% |
| Aug, 2024 | $3.65 | $2.66 | $0.995 | 7,595,087.0 | -19.27% |
| Jul, 2024 | $3.81 | $2.79 | $1.02 | 9,088,768.0 | +15.48% |
| Jun, 2024 | $3.88 | $2.72 | $1.16 | 7,806,255.0 | -8.28% |
| May, 2024 | $4.03 | $2.94 | $1.09 | 11,237,662.0 | +16.15% |
| Apr, 2024 | $3.54 | $2.57 | $0.965 | 7,772,815.0 | -16.62% |
| Mar, 2024 | $4.71 | $3.04 | $1.67 | 12,571,532.0 | -24.95% |
| Feb, 2024 | $4.91 | $2.53 | $2.38 | 15,042,527.0 | +76.81% |
| Jan, 2024 | $3.27 | $2.59 | $0.685 | 10,142,932.0 | -13.77% |
Codexis Inc Stock (CDXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.51 | $1.85 | $1.66 | 22,368,621.0 | +29.24% |
| Nov, 2023 | $2.55 | $1.51 | $1.04 | 15,391,470.0 | +42.17% |
| Oct, 2023 | $2.15 | $1.52 | $0.63 | 14,817,921.0 | -12.17% |
| Sep, 2023 | $2.23 | $1.45 | $0.78 | 23,231,633.0 | +8.62% |
| Aug, 2023 | $3.63 | $1.58 | $2.05 | 26,087,710.0 | -51.67% |
| Jul, 2023 | $3.84 | $2.50 | $1.34 | 19,206,713.0 | +28.57% |
| Jun, 2023 | $3.07 | $2.19 | $0.885 | 22,195,708.0 | +26.70% |
| May, 2023 | $4.23 | $2.21 | $2.03 | 22,248,118.0 | -43.62% |
| Apr, 2023 | $4.46 | $3.81 | $0.655 | 12,306,042.0 | -5.31% |
| Mar, 2023 | $5.07 | $3.79 | $1.28 | 13,292,303.0 | -14.37% |
| Feb, 2023 | $6.98 | $4.50 | $2.48 | 10,938,602.0 | -21.38% |
| Jan, 2023 | $6.94 | $4.55 | $2.39 | 15,348,785.0 | +31.97% |
Codexis Inc Stock (CDXS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.10 | $4.21 | $1.89 | 14,030,412.0 | -14.81% |
| Nov, 2022 | $6.97 | $4.90 | $2.07 | 21,886,184.0 | -2.67% |
| Oct, 2022 | $6.68 | $4.81 | $1.87 | 16,518,887.0 | -7.26% |
| Sep, 2022 | $7.96 | $6.04 | $1.92 | 14,027,335.0 | -13.55% |
| Aug, 2022 | $9.29 | $6.65 | $2.64 | 19,608,463.0 | +2.19% |
| Jul, 2022 | $13.03 | $6.15 | $6.88 | 32,549,506.0 | -34.42% |
| Jun, 2022 | $11.58 | $8.11 | $3.47 | 16,204,908.0 | -2.06% |
| May, 2022 | $13.03 | $9.47 | $3.56 | 21,052,954.0 | -11.22% |
| Apr, 2022 | $22.22 | $11.57 | $10.65 | 16,431,752.0 | -41.66% |
| Mar, 2022 | $21.63 | $16.41 | $5.22 | 13,942,863.0 | +3.46% |
| Feb, 2022 | $21.79 | $16.60 | $5.19 | 21,884,626.0 | -2.78% |
| Jan, 2022 | $32.28 | $17.38 | $14.91 | 13,671,025.0 | -34.44% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):