Codexis Inc. (CDXS)
2.94
-0.13 (-4.23%)
At close: Mar 25, 2025, 3:59 PM
2.94
0.15%
After-hours: Mar 25, 2025, 07:09 PM EDT
CDXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 2.64 | 3.17 | 2.64 | 3.07 | 0.52 | 20.39% | 2,045,833 |
| Mar 21, 2025 | 2.49 | 2.60 | 2.43 | 2.55 | 0.00 | 0.00% | 1,449,683 |
| Mar 20, 2025 | 2.63 | 2.64 | 2.52 | 2.55 | -0.11 | -4.14% | 603,300 |
| Mar 19, 2025 | 2.73 | 2.78 | 2.64 | 2.66 | -0.07 | -2.56% | 513,700 |
| Mar 18, 2025 | 2.85 | 2.86 | 2.64 | 2.73 | -0.19 | -6.51% | 962,014 |
| Mar 17, 2025 | 2.80 | 2.97 | 2.76 | 2.92 | 0.14 | 5.04% | 725,629 |
| Mar 14, 2025 | 2.59 | 2.81 | 2.57 | 2.78 | 0.25 | 9.88% | 1,281,800 |
| Mar 13, 2025 | 2.74 | 2.78 | 2.52 | 2.53 | -0.23 | -8.33% | 697,606 |
| Mar 12, 2025 | 2.80 | 2.84 | 2.63 | 2.76 | 0.00 | 0.00% | 816,023 |
| Mar 11, 2025 | 2.71 | 2.83 | 2.62 | 2.76 | 0.13 | 4.94% | 1,187,108 |
| Mar 10, 2025 | 2.75 | 2.78 | 2.56 | 2.63 | -0.19 | -6.74% | 1,474,207 |
| Mar 7, 2025 | 2.77 | 2.85 | 2.68 | 2.82 | 0.09 | 3.30% | 1,407,035 |
| Mar 6, 2025 | 2.67 | 2.74 | 2.47 | 2.73 | 0.00 | 0.00% | 1,529,912 |
| Mar 5, 2025 | 2.71 | 2.81 | 2.62 | 2.73 | 0.05 | 1.87% | 1,281,928 |
| Mar 4, 2025 | 2.72 | 2.76 | 2.48 | 2.68 | -0.06 | -2.19% | 1,595,202 |
| Mar 3, 2025 | 3.12 | 3.12 | 2.73 | 2.74 | -0.30 | -9.87% | 2,061,541 |
| Feb 28, 2025 | 3.50 | 3.61 | 2.81 | 3.04 | -0.89 | -22.65% | 2,725,758 |
| Feb 27, 2025 | 4.11 | 4.15 | 3.92 | 3.93 | -0.23 | -5.53% | 483,900 |
| Feb 26, 2025 | 4.02 | 4.30 | 3.95 | 4.16 | 0.15 | 3.74% | 487,377 |
| Feb 25, 2025 | 4.10 | 4.16 | 3.88 | 4.01 | -0.10 | -2.43% | 1,036,413 |
| Feb 24, 2025 | 4.20 | 4.30 | 4.01 | 4.11 | -0.07 | -1.67% | 685,720 |
| Feb 21, 2025 | 4.32 | 4.46 | 4.16 | 4.18 | -0.08 | -1.88% | 676,100 |
| Feb 20, 2025 | 4.19 | 4.31 | 4.14 | 4.26 | 0.03 | 0.71% | 367,296 |
| Feb 19, 2025 | 4.40 | 4.41 | 4.20 | 4.23 | -0.16 | -3.64% | 358,838 |
| Feb 18, 2025 | 4.34 | 4.40 | 4.23 | 4.39 | 0.08 | 1.86% | 461,114 |
| Feb 14, 2025 | 4.11 | 4.36 | 4.06 | 4.31 | 0.21 | 5.12% | 503,805 |
| Feb 13, 2025 | 4.22 | 4.24 | 4.04 | 4.10 | -0.02 | -0.49% | 413,755 |
| Feb 12, 2025 | 4.03 | 4.14 | 3.97 | 4.12 | -0.02 | -0.48% | 628,800 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | -0.04 | -0.96% | 323,000 |
| Feb 10, 2025 | 4.32 | 4.32 | 4.16 | 4.18 | -0.14 | -3.24% | 449,100 |
| Feb 7, 2025 | 4.40 | 4.51 | 4.25 | 4.32 | -0.07 | -1.59% | 422,402 |
| Feb 6, 2025 | 4.41 | 4.42 | 4.25 | 4.39 | 0.02 | 0.46% | 611,316 |
| Feb 5, 2025 | 4.47 | 4.48 | 4.28 | 4.37 | -0.08 | -1.80% | 382,700 |
| Feb 4, 2025 | 4.28 | 4.51 | 4.25 | 4.45 | 0.18 | 4.22% | 488,917 |
| Feb 3, 2025 | 4.15 | 4.31 | 4.00 | 4.27 | 0.08 | 1.91% | 643,537 |
| Jan 31, 2025 | 4.48 | 4.51 | 4.18 | 4.19 | -0.31 | -6.89% | 664,539 |
| Jan 30, 2025 | 4.54 | 4.63 | 4.41 | 4.50 | 0.03 | 0.67% | 363,235 |
| Jan 29, 2025 | 4.59 | 4.68 | 4.41 | 4.47 | -0.11 | -2.40% | 1,069,228 |
| Jan 28, 2025 | 4.74 | 4.76 | 4.55 | 4.58 | -0.14 | -2.97% | 1,617,576 |
| Jan 27, 2025 | 4.85 | 4.96 | 4.68 | 4.72 | -0.19 | -3.87% | 464,210 |
| Jan 24, 2025 | 4.94 | 5.16 | 4.88 | 4.91 | -0.07 | -1.41% | 412,949 |
| Jan 23, 2025 | 4.80 | 5.01 | 4.74 | 4.98 | 0.11 | 2.26% | 776,818 |
| Jan 22, 2025 | 5.08 | 5.14 | 4.87 | 4.87 | -0.18 | -3.56% | 436,600 |
| Jan 21, 2025 | 5.05 | 5.43 | 5.01 | 5.05 | 0.05 | 1.00% | 729,000 |
| Jan 17, 2025 | 5.01 | 5.07 | 4.85 | 5.00 | 0.08 | 1.63% | 638,800 |
| Jan 16, 2025 | 4.83 | 4.99 | 4.76 | 4.92 | 0.05 | 1.03% | 602,631 |
| Jan 15, 2025 | 4.72 | 4.94 | 4.63 | 4.87 | 0.34 | 7.51% | 813,173 |
| Jan 14, 2025 | 4.60 | 4.70 | 4.46 | 4.53 | 0.01 | 0.22% | 674,200 |
| Jan 13, 2025 | 4.26 | 4.57 | 4.24 | 4.52 | 0.13 | 2.96% | 727,424 |
| Jan 10, 2025 | 4.70 | 4.70 | 4.38 | 4.39 | -0.37 | -7.77% | 633,449 |