Stockscreener 앱 받기
3.93
1.29%
0.05
시간 외 거래:
3.93
Codexis Inc 주식 (CDXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.15 | $3.71 | $0.4335 | 806,527.0 | +1.29% |
| 2024-11-15 | $3.91 | $3.70 | $0.21 | 1,090,617.0 | +3.74% |
| 2024-11-14 | $4.00 | $3.73 | $0.275 | 593,688.0 | -7.43% |
| 2024-11-13 | $4.20 | $3.98 | $0.215 | 1,047,463.0 | +0.50% |
| 2024-11-12 | $4.09 | $3.95 | $0.14 | 405,155.0 | -0.99% |
| 2024-11-11 | $4.20 | $4.00 | $0.2022 | 423,039.0 | -0.49% |
| 2024-11-08 | $4.22 | $4.00 | $0.22 | 443,284.0 | -2.39% |
| 2024-11-07 | $4.38 | $3.94 | $0.4449 | 991,269.0 | +4.24% |
| 2024-11-06 | $4.09 | $3.84 | $0.25 | 764,952.0 | +4.97% |
| 2024-11-05 | $3.84 | $3.46 | $0.38 | 788,661.0 | +9.46% |
| 2024-11-04 | $3.59 | $3.40 | $0.19 | 742,970.0 | -0.29% |
| 2024-11-01 | $3.74 | $3.29 | $0.4549 | 1,666,818.0 | +11.46% |
| 2024-10-31 | $3.26 | $3.08 | $0.185 | 460,123.0 | -2.18% |
| 2024-10-30 | $3.27 | $3.16 | $0.1095 | 209,240.0 | +0.63% |
| 2024-10-29 | $3.28 | $3.15 | $0.1279 | 362,022.0 | +0.31% |
| 2024-10-28 | $3.29 | $2.95 | $0.335 | 607,191.0 | +9.28% |
| 2024-10-25 | $3.09 | $2.90 | $0.195 | 585,876.0 | -2.68% |
| 2024-10-24 | $3.10 | $2.98 | $0.12 | 430,142.0 | -2.29% |
| 2024-10-23 | $3.33 | $3.02 | $0.31 | 1,068,806.0 | -7.27% |
| 2024-10-22 | $3.31 | $3.26 | $0.05 | 81,050.0 | +0.30% |
Codexis Inc 주식 (CDXS) 연도별 가격 이력
이 심층 분석에서는 Codexis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Codexis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Codexis Inc 주식 (CDXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.38 | $3.29 | $1.10 | 10,570,970.0 | +25.16% |
| 2024-10 | $3.56 | $2.90 | $0.665 | 9,069,713.0 | +1.95% |
| 2024-09 | $3.30 | $2.56 | $0.741 | 19,220,990.0 | +6.57% |
| 2024-08 | $3.65 | $2.66 | $0.995 | 7,595,087.0 | -19.27% |
| 2024-07 | $3.81 | $2.79 | $1.02 | 9,088,768.0 | +15.48% |
| 2024-06 | $3.88 | $2.72 | $1.16 | 7,806,255.0 | -8.28% |
| 2024-05 | $4.03 | $2.94 | $1.09 | 11,237,662.0 | +16.15% |
| 2024-04 | $3.54 | $2.57 | $0.965 | 7,772,815.0 | -16.62% |
| 2024-03 | $4.71 | $3.04 | $1.67 | 12,571,532.0 | -24.95% |
| 2024-02 | $4.91 | $2.53 | $2.38 | 15,042,527.0 | +76.81% |
| 2024-01 | $3.27 | $2.59 | $0.685 | 10,142,932.0 | -13.77% |
Codexis Inc 주식 (CDXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.51 | $1.85 | $1.66 | 22,368,621.0 | +29.24% |
| 2023-11 | $2.55 | $1.51 | $1.04 | 15,391,470.0 | +42.17% |
| 2023-10 | $2.15 | $1.52 | $0.63 | 14,817,921.0 | -12.17% |
| 2023-09 | $2.23 | $1.45 | $0.78 | 23,231,633.0 | +8.62% |
| 2023-08 | $3.63 | $1.58 | $2.05 | 26,087,710.0 | -51.67% |
| 2023-07 | $3.84 | $2.50 | $1.34 | 19,206,713.0 | +28.57% |
| 2023-06 | $3.07 | $2.19 | $0.885 | 22,195,708.0 | +26.70% |
| 2023-05 | $4.23 | $2.21 | $2.03 | 22,248,118.0 | -43.62% |
| 2023-04 | $4.46 | $3.81 | $0.655 | 12,306,042.0 | -5.31% |
| 2023-03 | $5.07 | $3.79 | $1.28 | 13,292,303.0 | -14.37% |
| 2023-02 | $6.98 | $4.50 | $2.48 | 10,938,602.0 | -21.38% |
| 2023-01 | $6.94 | $4.55 | $2.39 | 15,348,785.0 | +31.97% |
Codexis Inc 주식 (CDXS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.10 | $4.21 | $1.89 | 14,030,412.0 | -14.81% |
| 2022-11 | $6.97 | $4.90 | $2.07 | 21,886,184.0 | -2.67% |
| 2022-10 | $6.68 | $4.81 | $1.87 | 16,518,887.0 | -7.26% |
| 2022-09 | $7.96 | $6.04 | $1.92 | 14,027,335.0 | -13.55% |
| 2022-08 | $9.29 | $6.65 | $2.64 | 19,608,463.0 | +2.19% |
| 2022-07 | $13.03 | $6.15 | $6.88 | 32,549,506.0 | -34.42% |
| 2022-06 | $11.58 | $8.11 | $3.47 | 16,204,908.0 | -2.06% |
| 2022-05 | $13.03 | $9.47 | $3.56 | 21,052,954.0 | -11.22% |
| 2022-04 | $22.22 | $11.57 | $10.65 | 16,431,752.0 | -41.66% |
| 2022-03 | $21.63 | $16.41 | $5.22 | 13,942,863.0 | +3.46% |
| 2022-02 | $21.79 | $16.60 | $5.19 | 21,884,626.0 | -2.78% |
| 2022-01 | $32.28 | $17.38 | $14.91 | 13,671,025.0 | -34.44% |
3.66%
1.11%
자본화:
|
볼륨(24시간):