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
2018-06-15 14.90 15.50 14.90 15.25 10,792
2018-06-14 14.50 15.05 14.50 15.00 6,028
2018-06-13 14.35 14.80 14.275 14.80 6,997
2018-06-12 14.35 14.65 14.30 14.35 6,880
2018-06-11 14.50 14.50 13.85 14.30 8,154
2018-06-08 15.35 15.40 14.50 14.50 8,394
2018-06-07 15.075 15.475 14.90 15.475 13,970
2018-06-06 14.75 15.00 14.75 14.975 16,461
2018-06-05 14.95 15.05 14.60 14.75 13,344
2018-06-04 15.05 15.05 14.85 15.00 7,141
2018-06-01 15.15 15.40 14.85 15.025 14,794
2018-05-31 14.70 14.95 14.55 14.95 8,650
2018-05-30 14.45 14.60 14.40 14.40 4,594
2018-05-29 13.90 14.25 13.75 14.15 9,510
2018-05-25 14.20 14.20 13.85 13.85 4,329
2018-05-24 14.05 14.15 14.00 14.10 5,453
2018-05-23 14.05 14.15 13.95 14.10 3,761
2018-05-22 14.05 14.40 13.90 13.90 10,835
2018-05-21 13.40 14.35 13.35 14.025 18,492
2018-05-18 13.35 13.70 13.25 13.55 7,236
2018-05-17 13.95 13.95 13.25 13.35 8,883
2018-05-16 13.40 14.25 13.40 14.075 19,297
2018-05-15 12.85 13.45 12.80 13.40 36,017
2018-05-14 13.05 13.275 12.95 13.05 11,971
2018-05-11 12.30 13.00 12.20 12.575 30,687
2018-05-10 11.90 11.95 11.65 11.65 7,464
2018-05-09 11.70 11.85 11.55 11.575 7,937
2018-05-08 12.20 12.25 11.75 11.75 7,382
2018-05-07 11.95 12.275 11.95 12.20 10,014
2018-05-04 11.50 12.00 11.50 11.875 10,364

» More Codexis Stock Price History

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