CODEXIS Historical Stock Price

Below is the stock price history for Codexis CDXS. Data is recorded each day for the historical open, high, low, close and volume. The Codexis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Codexis Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 18.05 18.20 17.70 17.95 20,941
2018-09-18 18.35 18.80 18.20 18.20 12,772
2018-09-17 18.40 18.40 17.90 18.40 16,089
2018-09-14 18.95 19.20 18.50 18.50 12,192
2018-09-13 18.90 19.20 18.70 18.85 9,328
2018-09-12 18.60 18.80 18.45 18.70 11,397
2018-09-11 18.85 18.95 18.65 18.70 4,381
2018-09-10 18.50 19.05 18.20 18.70 7,820
2018-09-07 17.70 18.80 17.65 18.325 15,164
2018-09-06 17.90 18.15 17.70 17.85 10,760
2018-09-05 17.60 17.75 17.00 17.70 15,258
2018-09-04 16.95 17.25 16.95 17.225 11,248
2018-08-31 17.15 17.30 17.05 17.225 11,893
2018-08-30 17.05 17.35 16.95 17.20 20,353
2018-08-29 17.30 17.30 16.65 16.75 18,150
2018-08-28 17.45 17.525 17.05 17.20 10,314
2018-08-27 16.55 17.55 16.55 17.275 25,521
2018-08-24 16.00 16.40 15.90 16.40 8,543
2018-08-23 15.90 16.05 15.55 15.95 8,445
2018-08-22 15.50 16.00 15.35 16.00 12,459
2018-08-21 15.35 15.65 15.15 15.25 7,435
2018-08-20 15.20 15.45 15.05 15.425 8,793
2018-08-17 14.60 15.15 14.425 15.05 8,220
2018-08-16 14.65 14.80 14.45 14.575 3,021
2018-08-15 14.95 14.95 14.35 14.50 4,095
2018-08-14 15.40 15.40 14.75 15.075 9,781
2018-08-13 15.00 15.50 15.00 15.25 9,138
2018-08-10 14.40 15.025 14.40 15.025 7,799
2018-08-09 13.05 14.45 13.05 14.35 10,585
2018-08-08 13.95 13.95 13.20 13.20 6,744

» More Codexis Stock Price History

To see other companies like Codexis (CDXS), view our stock market today for news, and other data.