Get the Stockscreener App
3.56
9.18%
-0.36
After Hours:
3.57
0.010
+0.28%
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 May 06, 2024, is $3.56.
- 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 165.67% to $3.56 now.
- The 52-week high stock price for CDXS is $4.91, representing a 37.92% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for CDXS is $1.45, indicating a -59.27% decrease from the current share price, occurred on September 26, 2023.
- 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $4.03 | $3.55 | $0.48 | 1,114,098.0 | -9.18% |
| May 03, 2024 | $4.01 | $3.53 | $0.48 | 1,699,863.0 | +17.37% |
| May 02, 2024 | $3.35 | $3.07 | $0.28 | 741,888.0 | +7.40% |
| May 01, 2024 | $3.23 | $2.94 | $0.2899 | 491,533.0 | +6.87% |
| Apr 30, 2024 | $3.08 | $2.87 | $0.205 | 267,419.0 | -4.59% |
| Apr 29, 2024 | $3.12 | $2.72 | $0.40 | 520,384.0 | +14.66% |
| Apr 26, 2024 | $2.73 | $2.62 | $0.115 | 511,630.0 | +0.38% |
| Apr 25, 2024 | $2.74 | $2.64 | $0.0999 | 271,314.0 | -5.36% |
| Apr 24, 2024 | $2.91 | $2.75 | $0.16 | 211,042.0 | -3.45% |
| Apr 23, 2024 | $3.03 | $2.88 | $0.15 | 191,879.0 | +1.40% |
| Apr 22, 2024 | $2.90 | $2.78 | $0.12 | 199,732.0 | +1.06% |
| Apr 19, 2024 | $2.87 | $2.71 | $0.16 | 461,167.0 | +1.07% |
| Apr 18, 2024 | $2.90 | $2.71 | $0.185 | 608,640.0 | +1.45% |
| Apr 17, 2024 | $2.85 | $2.73 | $0.115 | 415,075.0 | +1.10% |
| Apr 16, 2024 | $2.77 | $2.57 | $0.195 | 316,267.0 | +1.49% |
| Apr 15, 2024 | $2.86 | $2.62 | $0.24 | 491,207.0 | -6.27% |
| Apr 12, 2024 | $3.13 | $2.83 | $0.30 | 375,328.0 | -7.72% |
| Apr 11, 2024 | $3.19 | $3.06 | $0.13 | 388,850.0 | -0.64% |
| Apr 10, 2024 | $3.20 | $3.06 | $0.14 | 324,054.0 | -3.10% |
| Apr 09, 2024 | $3.31 | $3.17 | $0.137 | 291,487.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.03 | $2.94 | $1.09 | 5,161,480.0 | +22.34% |
| 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% |
0.41%
0.14%
Cap:
|
Volume (24h):