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
2018-12-07 22.13 22.13 21.10 21.26 45,495
2018-12-06 21.09 22.21 21.09 22.21 30,230
2018-12-04 22.65 22.70 21.72 21.85 70,940
2018-12-03 22.38 23.05 22.01 22.65 32,453
2018-11-30 20.82 21.68 20.82 21.66 17,018
2018-11-29 20.60 21.08 20.35 20.84 24,824
2018-11-28 19.20 20.30 19.00 20.30 31,177
2018-11-27 18.59 19.01 18.43 18.98 20,749
2018-11-26 18.26 18.72 17.81 18.65 18,212
2018-11-23 17.56 18.30 17.56 18.01 11,930
2018-11-21 16.90 17.63 16.90 17.38 9,587
2018-11-20 16.22 16.99 16.21 16.90 22,710
2018-11-19 16.71 16.72 16.38 16.52 16,759
2018-11-16 16.36 16.87 16.36 16.865 17,134
2018-11-15 15.72 16.19 15.57 16.155 12,014
2018-11-14 15.44 15.84 15.38 15.77 18,428
2018-11-13 15.34 15.55 14.94 15.42 20,414
2018-11-12 15.71 15.71 15.13 15.25 6,974
2018-11-09 17.05 17.05 15.54 15.74 26,888
2018-11-08 16.64 16.95 16.49 16.58 18,383
2018-11-07 16.22 16.91 16.12 16.91 18,166
2018-11-06 15.76 16.34 15.74 15.90 10,691
2018-11-05 16.12 16.12 15.65 15.93 13,525
2018-11-02 16.29 16.30 16.00 16.09 18,187
2018-11-01 15.68 16.01 15.48 16.005 10,481
2018-10-31 15.62 16.02 15.47 15.605 27,388
2018-10-30 14.955 15.24 14.81 15.23 18,156
2018-10-29 14.61 14.66 14.26 14.49 36,648
2018-10-26 14.40 14.98 14.365 14.56 25,673
2018-10-25 14.48 14.82 14.48 14.57 22,836

» More Codexis Stock Price History

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