Free Trial

Codexis (CDXS) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free CDXS Stock Alerts
$3.05
+0.39 (+14.66%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Codexis Stock Price Performance

5 Day
Performance
-5.00%
1 Month
Performance
-23.78%
3 Month
Performance
-6.67%
6 Month
Performance
+71.61%
Year-To-Date
Performance
-12.79%
1 Year
Performance
-32.14%
Receive CDXS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Codexis and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CDXS Stock Chart for Monday, April, 29, 2024

CDXS Chart by TradingView

Codexis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.65$2.66
+0.38%		$2.74$2.62513,446 shs$187.00 million
04/25/2024$2.80$2.65
-5.36%		$2.74$2.64281,863 shs$186.30 million
04/24/2024$2.90$2.80
-3.45%		$2.91$2.75213,453 shs$196.84 million
04/23/2024$2.86$2.90
+1.40%		$3.03$2.88192,442 shs$203.87 million
04/22/2024$2.83$2.86
+1.06%		$2.90$2.78204,345 shs$201.07 million
04/19/2024$2.80$2.83
+1.07%		$2.87$2.71465,339 shs$198.95 million
04/18/2024$2.76$2.80
+1.45%		$2.90$2.71615,947 shs$196.84 million
04/17/2024$2.73$2.76
+1.10%		$2.84$2.73417,194 shs$194.04 million
04/16/2024$2.69$2.73
+1.49%		$2.77$2.57316,045 shs$191.92 million
04/15/2024$2.87$2.69
-6.27%		$2.86$2.62491,207 shs$189.11 million
04/12/2024$3.11$2.87
-7.72%		$3.13$2.83375,328 shs$201.76 million
04/11/2024$3.13$3.11
-0.64%		$3.19$3.06388,850 shs$218.63 million
04/10/2024$3.23$3.13
-3.10%		$3.20$3.07324,054 shs$220.04 million
04/09/2024$3.21$3.23
+0.62%		$3.31$3.17291,487 shs$227.07 million
04/08/2024$3.19$3.21
+0.63%		$3.26$3.15168,353 shs$225.66 million
04/05/2024$3.21$3.19
-0.62%		$3.24$3.11339,408 shs$224.26 million
04/04/2024$3.34$3.21
-3.89%		$3.43$3.17396,672 shs$225.66 million
04/03/2024$3.33$3.34
+0.30%		$3.37$3.21336,303 shs$234.80 million
04/02/2024$3.49$3.33
-4.45%		$3.49$3.31380,174 shs$234.10 million
04/01/2024$3.49$3.49
-0.14%		$3.54$3.45336,801 shs$245.00 million
03/29/2024$3.49$3.49$3.72$3.45447,898 shs$245.35 million
03/28/2024$3.51$3.49
-0.57%		$3.72$3.45447,838 shs$245.35 million
03/27/2024$3.45$3.51
+1.74%		$3.59$3.45497,241 shs$246.75 million
03/26/2024$3.45$3.45$3.59$3.45337,252 shs$242.54 million
03/25/2024$3.45$3.45$3.54$3.41350,114 shs$242.54 million
03/22/2024$3.49$3.45
-1.15%		$3.56$3.40331,752 shs$242.54 million
03/21/2024$3.49$3.49$3.67$3.48423,968 shs$245.35 million
03/20/2024$3.27$3.49
+6.73%		$3.61$3.17627,948 shs$245.35 million
03/19/2024$3.25$3.27
+0.62%		$3.37$3.12621,921 shs$229.88 million
03/18/2024$3.33$3.25
-2.40%		$3.36$3.04935,684 shs$228.48 million
03/15/2024$3.20$3.33
+4.06%		$3.34$3.17511,258 shs$234.10 million
03/14/2024$3.38$3.20
-5.33%		$3.65$3.17553,369 shs$224.97 million
03/13/2024$3.47$3.38
-2.59%		$3.64$3.34559,116 shs$237.63 million
03/12/2024$3.61$3.47
-3.88%		$3.65$3.43423,539 shs$243.94 million
03/11/2024$3.47$3.61
+4.03%		$3.85$3.46574,808 shs$253.78 million
03/08/2024$3.66$3.47
-5.19%		$3.84$3.39958,235 shs$243.94 million
03/07/2024$3.64$3.66
+0.55%		$3.83$3.61484,105 shs$257.30 million
03/06/2024$3.76$3.64
-3.19%		$3.91$3.54765,903 shs$255.89 million
03/05/2024$4.21$3.76
-10.58%		$4.25$3.72824,903 shs$264.33 million
03/04/2024$4.61$4.21
-8.79%		$4.71$4.20705,725 shs$295.63 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$4.65$4.61
-0.86%		$4.70$4.171.63 million shs$321.78 million
02/29/2024$3.72$4.65
+25.00%		$4.90$3.912.38 million shs$324.57 million
02/28/2024$4.15$3.72
-10.36%		$4.18$3.571.30 million shs$259.66 million
02/27/2024$3.20$4.15
+29.69%		$4.43$3.242.89 million shs$289.67 million
02/26/2024$3.03$3.20
+5.61%		$3.22$3.01779,676 shs$223.36 million
02/23/2024$2.87$3.03
+5.57%		$3.16$2.88444,638 shs$211.49 million
02/22/2024$2.85$2.87
+0.70%		$2.92$2.82358,882 shs$200.33 million
02/21/2024$2.89$2.85
-1.38%		$2.95$2.80301,913 shs$198.93 million
02/20/2024$3.18$2.89
-9.12%		$3.20$2.88604,093 shs$201.72 million
02/19/2024$3.18$3.18$3.23$3.06440,300 shs$221.96 million
02/16/2024$3.24$3.18
-1.85%		$3.23$3.06440,313 shs$221.96 million
02/15/2024$2.82$3.24
+14.89%		$3.25$2.87620,864 shs$226.15 million
02/14/2024$2.72$2.82
+3.87%		$2.88$2.69517,052 shs$196.84 million
02/13/2024$3.12$2.72
-12.98%		$2.98$2.67437,440 shs$189.51 million
02/12/2024$3.00$3.12
+4.00%		$3.14$2.99574,218 shs$217.78 million
02/09/2024$2.92$3.00
+2.74%		$3.04$2.90438,293 shs$209.40 million
02/08/2024$2.78$2.92
+5.04%		$2.93$2.79310,120 shs$203.82 million
02/07/2024$2.87$2.78
-3.14%		$2.87$2.75324,795 shs$194.04 million
02/06/2024$2.59$2.87
+10.81%		$2.88$2.53563,418 shs$200.33 million
02/05/2024$2.72$2.59
-4.78%		$2.72$2.59571,885 shs$180.78 million
02/02/2024$2.76$2.72
-1.45%		$2.76$2.57525,135 shs$189.86 million
02/01/2024$2.63$2.76
+4.94%		$2.80$2.60647,183 shs$192.65 million
01/31/2024$2.78$2.63
-5.40%		$2.91$2.63604,277 shs$183.57 million
01/30/2024$2.85$2.78
-2.46%		$2.82$2.72281,417 shs$194.04 million
01/29/2024$2.78$2.85
+2.52%		$2.87$2.68367,295 shs$198.93 million

Related Companies:
This page (NASDAQ:CDXS) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith