Codexis Inc. (CDXS)
2.56
-0.17 (-6.40%)
At close: Mar 04, 2025, 10:08 AM
CDXS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.12 | 3.12 | 2.73 | 2.74 | -0.30 | -9.87% | 2,061,511 |
| 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 |
| Jan 8, 2025 | 4.88 | 4.94 | 4.59 | 4.76 | -0.23 | -4.61% | 704,342 |
| Jan 7, 2025 | 5.19 | 5.40 | 4.89 | 4.99 | -0.15 | -2.92% | 468,200 |
| Jan 6, 2025 | 5.45 | 5.50 | 4.92 | 5.14 | -0.29 | -5.34% | 1,030,123 |
| Jan 3, 2025 | 5.20 | 5.51 | 5.11 | 5.43 | 0.43 | 8.60% | 613,400 |
| Jan 2, 2025 | 4.86 | 5.09 | 4.78 | 5.00 | 0.23 | 4.82% | 465,453 |
| Dec 31, 2024 | 4.67 | 4.79 | 4.62 | 4.77 | 0.10 | 2.14% | 645,300 |
| Dec 30, 2024 | 4.94 | 4.97 | 4.66 | 4.67 | -0.32 | -6.41% | 549,967 |
| Dec 27, 2024 | 4.88 | 5.09 | 4.80 | 4.99 | 0.02 | 0.40% | 612,100 |
| Dec 26, 2024 | 4.93 | 5.01 | 4.85 | 4.97 | -0.03 | -0.60% | 257,200 |
| Dec 24, 2024 | 4.92 | 5.02 | 4.84 | 5.00 | 0.07 | 1.42% | 247,044 |
| Dec 23, 2024 | 5.26 | 5.27 | 4.81 | 4.93 | -0.35 | -6.63% | 691,222 |
| Dec 20, 2024 | 5.07 | 5.48 | 5.07 | 5.28 | 0.16 | 3.13% | 3,250,119 |
| Dec 19, 2024 | 5.23 | 5.36 | 5.09 | 5.12 | -0.07 | -1.35% | 688,900 |
| Dec 18, 2024 | 5.64 | 5.72 | 5.12 | 5.19 | -0.44 | -7.82% | 1,339,600 |
| Dec 17, 2024 | 5.57 | 6.01 | 5.50 | 5.63 | 0.02 | 0.36% | 865,982 |