Get the Stockscreener App
4.59
0.66%
0.03
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 November 27, 2024, is $4.59.
- 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 242.54% to $4.59 now.
- The 52-week high stock price for CDXS is $4.91, representing a 6.97% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for CDXS is $1.85, indicating a -59.69% decrease from the current share price, occurred on December 13, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $4.53 | $4.29 | $0.23 | 674,480.0 | +0.00% |
| Nov 20, 2024 | $4.51 | $4.12 | $0.389 | 802,488.0 | +1.88% |
| Nov 19, 2024 | $4.29 | $3.81 | $0.485 | 630,650.0 | +8.14% |
| Nov 18, 2024 | $4.15 | $3.71 | $0.4335 | 806,527.0 | +1.29% |
| Nov 15, 2024 | $3.91 | $3.70 | $0.21 | 1,090,617.0 | +3.74% |
| Nov 14, 2024 | $4.00 | $3.73 | $0.275 | 593,688.0 | -7.43% |
| Nov 13, 2024 | $4.20 | $3.98 | $0.215 | 1,047,463.0 | +0.50% |
| Nov 12, 2024 | $4.09 | $3.95 | $0.14 | 405,155.0 | -0.99% |
| Nov 11, 2024 | $4.20 | $4.00 | $0.2022 | 423,039.0 | -0.49% |
| Nov 08, 2024 | $4.22 | $4.00 | $0.22 | 443,284.0 | -2.39% |
| Nov 07, 2024 | $4.38 | $3.94 | $0.4449 | 991,269.0 | +4.24% |
| Nov 06, 2024 | $4.09 | $3.84 | $0.25 | 764,952.0 | +4.97% |
| Nov 05, 2024 | $3.84 | $3.46 | $0.38 | 788,661.0 | +9.46% |
| Nov 04, 2024 | $3.59 | $3.40 | $0.19 | 742,970.0 | -0.29% |
| Nov 01, 2024 | $3.74 | $3.29 | $0.4549 | 1,666,818.0 | +11.46% |
| Oct 31, 2024 | $3.26 | $3.08 | $0.185 | 460,123.0 | -2.18% |
| Oct 30, 2024 | $3.27 | $3.16 | $0.1095 | 209,240.0 | +0.63% |
| Oct 29, 2024 | $3.28 | $3.15 | $0.1279 | 362,022.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $4.71 | $3.29 | $1.42 | 14,470,360.0 | +46.18% |
| 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% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):