Get the Stockscreener App
4.32
1.59%
-0.07
After Hours:
4.13
-0.19
-4.40%
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 February 07, 2025, is $4.32.
- 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 222.39% to $4.32 now.
- The 52-week high stock price for CDXS is $6.08, representing a 40.74% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CDXS is $2.56, indicating a -40.74% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Codexis Inc (CDXS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $4.50 | $4.25 | $0.26 | 417,274.0 | -1.59% |
| Feb 06, 2025 | $4.42 | $4.25 | $0.17 | 605,778.0 | +0.46% |
| Feb 05, 2025 | $4.48 | $4.28 | $0.205 | 366,791.0 | -1.80% |
| Feb 04, 2025 | $4.51 | $4.25 | $0.265 | 485,331.0 | +4.22% |
| Feb 03, 2025 | $4.31 | $4.00 | $0.31 | 637,898.0 | +1.91% |
| Jan 31, 2025 | $4.51 | $4.18 | $0.33 | 529,302.0 | -6.89% |
| Jan 30, 2025 | $4.63 | $4.41 | $0.22 | 362,498.0 | +0.67% |
| Jan 29, 2025 | $4.68 | $4.41 | $0.274 | 1,065,299.0 | -2.40% |
| Jan 28, 2025 | $4.76 | $4.54 | $0.22 | 1,610,763.0 | -2.97% |
| Jan 27, 2025 | $4.96 | $4.68 | $0.28 | 460,503.0 | -3.87% |
| Jan 24, 2025 | $5.16 | $4.88 | $0.28 | 398,811.0 | -1.41% |
| Jan 23, 2025 | $5.01 | $4.74 | $0.27 | 769,827.0 | +2.26% |
| Jan 22, 2025 | $5.14 | $4.87 | $0.275 | 429,492.0 | -3.56% |
| Jan 21, 2025 | $5.43 | $5.01 | $0.415 | 722,601.0 | +1.00% |
| Jan 17, 2025 | $5.07 | $4.85 | $0.22 | 621,242.0 | +1.63% |
| Jan 16, 2025 | $4.99 | $4.76 | $0.2284 | 591,377.0 | +1.03% |
| Jan 15, 2025 | $4.94 | $4.63 | $0.31 | 806,321.0 | +7.51% |
| Jan 14, 2025 | $4.70 | $4.46 | $0.24 | 665,856.0 | +0.22% |
| Jan 13, 2025 | $4.57 | $4.24 | $0.33 | 712,170.0 | +2.96% |
| Jan 10, 2025 | $4.70 | $4.38 | $0.32 | 583,747.0 | -7.77% |
| Jan 08, 2025 | $4.94 | $4.59 | $0.3503 | 699,490.0 | -4.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $4.51 | $4.00 | $0.51 | 2,930,346.0 | +3.10% |
| Jan, 2025 | $5.50 | $4.18 | $1.33 | 13,525,657.0 | -12.16% |
Codexis Inc Stock (CDXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.08 | $4.56 | $1.52 | 16,926,237.0 | +1.97% |
| Nov, 2024 | $4.71 | $3.29 | $1.42 | 14,207,654.0 | +45.86% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):