Get the Stockscreener App
2.71
6.72%
0.18
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 March 14, 2025, is $2.71.
- 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 102.24% to $2.71 now.
- The 52-week high stock price for CDXS is $6.08, representing a 124.35% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CDXS is $2.47, indicating a -8.86% decrease from the current share price, occurred on March 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $2.71 | $2.57 | $0.14 | 315,202.0 | +6.72% |
| Mar 13, 2025 | $2.78 | $2.52 | $0.2687 | 689,536.0 | -8.33% |
| Mar 12, 2025 | $2.83 | $2.62 | $0.21 | 810,830.0 | +0.00% |
| Mar 11, 2025 | $2.83 | $2.62 | $0.2088 | 1,181,667.0 | +4.94% |
| Mar 10, 2025 | $2.78 | $2.56 | $0.2282 | 1,466,679.0 | -6.74% |
| Mar 07, 2025 | $2.85 | $2.68 | $0.165 | 1,403,683.0 | +3.30% |
| Mar 06, 2025 | $2.74 | $2.47 | $0.27 | 1,526,413.0 | +0.00% |
| Mar 05, 2025 | $2.81 | $2.62 | $0.185 | 1,278,311.0 | +1.87% |
| Mar 04, 2025 | $2.71 | $2.68 | $0.035 | 304,750.0 | -2.01% |
| Mar 03, 2025 | $3.12 | $2.73 | $0.39 | 2,029,672.0 | -10.03% |
| Feb 28, 2025 | $3.61 | $2.81 | $0.80 | 2,724,834.0 | -22.65% |
| Feb 27, 2025 | $4.15 | $3.92 | $0.23 | 462,169.0 | -5.53% |
| Feb 26, 2025 | $4.30 | $3.95 | $0.35 | 486,294.0 | +3.74% |
| Feb 25, 2025 | $4.16 | $3.88 | $0.28 | 1,024,595.0 | -2.43% |
| Feb 24, 2025 | $4.30 | $4.01 | $0.29 | 676,414.0 | -1.67% |
| Feb 21, 2025 | $4.46 | $4.16 | $0.30 | 671,469.0 | -1.88% |
| Feb 20, 2025 | $4.31 | $4.14 | $0.17 | 366,424.0 | +0.71% |
| Feb 19, 2025 | $4.41 | $4.20 | $0.21 | 357,388.0 | -3.64% |
| Feb 18, 2025 | $4.40 | $4.23 | $0.17 | 454,271.0 | +1.86% |
| Feb 14, 2025 | $4.36 | $4.06 | $0.30 | 493,773.0 | +5.12% |
| Feb 13, 2025 | $4.24 | $4.04 | $0.205 | 411,852.0 | -0.49% |
| Feb 12, 2025 | $4.13 | $3.97 | $0.165 | 625,061.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $3.12 | $2.47 | $0.65 | 11,006,743.0 | -11.18% |
| Feb, 2025 | $4.51 | $2.81 | $1.70 | 12,036,655.0 | -27.45% |
| 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% |
0.70%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):