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
2018-01-12 9.05 9.05 8.80 8.95 9,583
2018-01-11 9.00 9.40 9.00 9.05 13,881
2018-01-10 8.80 9.05 8.70 9.00 13,116
2018-01-09 8.60 8.85 8.60 8.75 11,655
2018-01-08 8.05 8.50 8.00 8.40 22,937
2018-01-05 8.00 8.15 8.00 8.025 10,995
2018-01-04 8.20 8.20 8.05 8.05 10,467
2018-01-03 8.15 8.25 8.00 8.025 12,325
2018-01-02 8.35 8.35 8.10 8.15 7,110
2017-12-29 8.40 8.50 8.35 8.45 8,640
2017-12-28 8.35 8.45 8.35 8.40 4,754
2017-12-27 8.50 8.50 8.25 8.275 5,719
2017-12-26 8.00 8.35 8.00 8.35 5,897
2017-12-22 7.80 8.125 7.80 7.95 3,114
2017-12-21 8.25 8.30 7.90 7.90 9,110
2017-12-20 8.25 8.40 8.125 8.125 9,524
2017-12-19 7.90 8.20 7.90 8.15 9,321
2017-12-18 7.90 7.95 7.85 7.85 12,197
2017-12-15 7.55 7.80 7.55 7.75 7,662
2017-12-14 7.65 7.70 7.40 7.50 8,448
2017-12-13 7.75 7.80 7.675 7.70 6,741
2017-12-12 7.20 7.775 7.20 7.75 18,467
2017-12-11 6.85 7.30 6.80 7.15 10,708
2017-12-08 6.95 7.00 6.90 6.90 3,276
2017-12-07 6.65 6.90 6.65 6.85 15,785
2017-12-06 6.70 6.70 6.55 6.65 5,594
2017-12-05 6.85 6.85 6.55 6.65 7,281
2017-12-04 7.15 7.15 6.95 6.95 21,758
2017-12-01 6.80 6.90 6.80 6.90 13,006
2017-11-30 6.60 6.85 6.60 6.85 11,950

» More Codexis Stock Price History

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