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
2017-11-17 5.85 5.925 5.80 5.875 10,517
2017-11-16 5.85 5.95 5.85 5.90 8,863
2017-11-15 5.75 5.95 5.75 5.90 12,281
2017-11-14 6.10 6.10 5.80 5.90 10,429
2017-11-13 6.15 6.20 6.05 6.05 8,426
2017-11-10 6.50 6.65 6.30 6.30 8,121
2017-11-09 6.30 6.50 6.20 6.30 7,425
2017-11-08 6.45 6.60 6.45 6.50 13,951
2017-11-07 6.60 6.65 6.50 6.50 7,715
2017-11-06 6.40 6.60 6.40 6.60 7,342
2017-11-03 6.30 6.45 6.175 6.45 9,061
2017-11-02 6.15 6.25 6.10 6.20 13,571
2017-11-01 6.10 6.15 6.05 6.15 16,480
2017-10-31 6.15 6.40 6.10 6.10 32,538
2017-10-30 6.45 6.45 6.30 6.35 16,959
2017-10-27 6.65 6.70 6.50 6.60 15,495
2017-10-26 6.85 7.00 6.725 6.75 9,436
2017-10-25 6.90 6.95 6.75 6.85 7,450
2017-10-24 7.05 7.05 6.90 6.95 3,671
2017-10-23 7.20 7.20 7.025 7.05 4,759
2017-10-20 7.30 7.30 7.20 7.25 2,935
2017-10-19 7.15 7.35 7.10 7.25 3,413
2017-10-18 7.35 7.40 7.25 7.30 2,554
2017-10-17 7.50 7.55 7.35 7.35 5,465
2017-10-16 7.50 7.60 7.45 7.55 8,980
2017-10-13 7.55 7.90 7.50 7.525 15,558
2017-10-12 6.70 7.60 6.60 7.60 18,099
2017-10-11 6.75 6.75 6.60 6.70 4,375
2017-10-10 6.55 6.70 6.55 6.70 2,283
2017-10-09 6.90 6.90 6.70 6.70 3,847

» More Codexis Stock Price History

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