Codexis Inc (CDXS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6399 | -12.9534412955 | 4.94 | 5.16 | 4.18 | 782769 | 4.5928514 | CS |
| 4 | -0.8999 | -17.3057692308 | 5.2 | 5.505 | 4.18 | 702158 | 4.78552646 | CS |
| 12 | 0.1301 | 3.11990407674 | 4.17 | 6.08 | 3.7 | 738820 | 4.86174678 | CS |
| 26 | 0.6401 | 17.4890710383 | 3.66 | 6.08 | 2.56 | 653091 | 3.99874868 | CS |
| 52 | 1.5601 | 56.9379562044 | 2.74 | 6.08 | 2.53 | 581781 | 3.74426665 | CS |
| 156 | -14.5099 | -77.139287613 | 18.81 | 22.22 | 1.45 | 775875 | 5.84434695 | CS |
| 260 | -11.6399 | -73.0232120452 | 15.94 | 42.01 | 1.45 | 665722 | 10.70065762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.19 | -0.31 | -6.89 | 4.48 | 4.51 | 4.18 | 663433 |
| 1738280100 | 4.5 | 0.03 | 0.67 | 4.54 | 4.63 | 4.41 | 363131 |
| 1738193700 | 4.47 | -0.11 | -2.40 | 4.59 | 4.679 | 4.405 | 1069217 |
| 1738107300 | 4.58 | -0.14 | -2.97 | 4.74 | 4.765 | 4.545 | 1617386 |
| 1738020900 | 4.72 | -0.19 | -3.87 | 4.85 | 4.96 | 4.68 | 464175 |
| 1737761700 | 4.91 | 0.04 | 0.82 | 4.94 | 5.16 | 4.88 | 399934 |
| 1737675300 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1737588900 | 4.87 | -0.18 | -3.56 | 5.08 | 5.14 | 4.865 | 430073 |
| 1737502500 | 5.05 | 0.05 | 1.00 | 5.05 | 5.43 | 5.015 | 728633 |
| 1737156900 | 5 | 0.08 | 1.63 | 5.01 | 5.07 | 4.85 | 638754 |
| 1737070500 | 4.92 | 0.05 | 1.03 | 4.83 | 4.99 | 4.7615999 | 602629 |
| 1736984100 | 4.87 | 0.34 | 7.51 | 4.72 | 4.94 | 4.63 | 813173 |
| 1736897700 | 4.53 | 0.01 | 0.22 | 4.6 | 4.7 | 4.46 | 674181 |
| 1736811300 | 4.5199999 | 0.13 | 2.96 | 4.26 | 4.57 | 4.24 | 727423 |
| 1736552100 | 4.39 | -0.37 | -7.77 | 4.7 | 4.7 | 4.38 | 592416 |
| 1736379300 | 4.76 | -0.23 | -4.61 | 4.88 | 4.9403 | 4.59 | 704242 |
| 1736292900 | 4.99 | -0.15 | -2.92 | 5.19 | 5.4001 | 4.89 | 468198 |
| 1736206500 | 5.14 | -0.29 | -5.34 | 5.45 | 5.5 | 4.92 | 1029764 |
| 1735947300 | 5.43 | 0.43 | 8.60 | 5.2 | 5.505 | 5.11 | 613364 |
| 1735860900 | 5 | 0.23 | 4.82 | 4.86 | 5.085 | 4.78 | 465412 |
| 1735688100 | 4.7699999 | 0.1 | 2.14 | 4.67 | 4.79 | 4.62 | 645250 |
| 1735601700 | 4.67 | -0.32 | -6.41 | 4.94 | 4.97 | 4.66 | 549967 |
| 1735342500 | 4.99 | 0.02 | 0.40 | 4.88 | 5.09 | 4.8 | 612065 |
| 1735256100 | 4.97 | -0.03 | -0.60 | 4.93 | 5.015 | 4.85 | 257180 |
| 1735077840 | 5 | 0.07 | 1.42 | 4.92 | 5.015 | 4.84 | 287622 |
| 1734996900 | 4.93 | -0.35 | -6.63 | 5.26 | 5.2699999 | 4.8099999 | 691222 |
| 1734737700 | 5.28 | 0.16 | 3.13 | 5.07 | 5.48 | 5.07 | 3250119 |
| 1734651300 | 5.12 | -0.07 | -1.35 | 5.23 | 5.36 | 5.0948 | 688857 |
| 1734564900 | 5.19 | -0.44 | -7.82 | 5.64 | 5.715 | 5.115 | 1339559 |
| 1734478500 | 5.63 | 0.02 | 0.36 | 5.57 | 6.0093 | 5.5023 | 865276 |
| 1734392100 | 5.61 | 0.08 | 1.45 | 5.5 | 5.765 | 5.42 | 675358 |
| 1734132900 | 5.53 | -0.1 | -1.78 | 5.59 | 5.7699999 | 5.47 | 798791 |
| 1734046500 | 5.63 | -0.18 | -3.10 | 5.8 | 5.86 | 5.51 | 729617 |
| 1733960100 | 5.8099999 | 0.14 | 2.47 | 5.8 | 6.08 | 5.6817 | 1060557 |
| 1733873700 | 5.67 | 0.22 | 4.04 | 5.46 | 5.96 | 5.45 | 1873963 |
| 1733787300 | 5.45 | 0.72 | 15.22 | 4.75 | 5.48 | 4.75 | 1315511 |
| 1733528100 | 4.73 | 0.1 | 2.16 | 4.71 | 4.835 | 4.67 | 361062 |
| 1733441700 | 4.63 | -0.26 | -5.32 | 4.89 | 4.89 | 4.58 | 382363 |
| 1733355300 | 4.89 | 0.12 | 2.52 | 4.78 | 4.995 | 4.71 | 475587 |
| 1733268900 | 4.7699999 | 0.05 | 1.06 | 4.71 | 4.9 | 4.66 | 805033 |
| 1733182500 | 4.72 | 0.14 | 3.06 | 4.61 | 4.83 | 4.5599999 | 484717 |
| 1732917840 | 4.58 | -0.01 | -0.22 | 4.58 | 4.6449999 | 4.53 | 256486 |
| 1732750500 | 4.59 | 0.03 | 0.66 | 4.61 | 4.71 | 4.47 | 514362 |
| 1732664100 | 4.5599999 | 0.01 | 0.22 | 4.55 | 4.62 | 4.47 | 617659 |
| 1732577700 | 4.55 | -0.06 | -1.30 | 4.62 | 4.67 | 4.51 | 307861 |
| 1732318500 | 4.61 | 0.28 | 6.47 | 4.35 | 4.695 | 4.3 | 700761 |
| 1732232100 | 4.33 | 0 | 0.00 | 4.4 | 4.525 | 4.295 | 676173 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.28 | 4.509 | 4.12 | 808638 |
| 1732059300 | 4.25 | 0.32 | 8.14 | 3.89 | 4.295 | 3.81 | 631573 |
| 1731972900 | 3.93 | 0.05 | 1.29 | 3.89 | 4.1485 | 3.715 | 812022 |
| 1731713700 | 3.88 | 0.14 | 3.74 | 3.8 | 3.91 | 3.7 | 1097404 |
| 1731627300 | 3.74 | -0.3 | -7.43 | 4 | 4.005 | 3.73 | 608029 |
| 1731540900 | 4.04 | 0.02 | 0.50 | 4.03 | 4.2 | 3.985 | 1053254 |
| 1731454500 | 4.0199999 | -0.04 | -0.99 | 3.99 | 4.09 | 3.95 | 421084 |
| 1731368100 | 4.0599999 | -0.02 | -0.49 | 4.15 | 4.2022 | 4 | 425553 |
| 1731108900 | 4.08 | -0.1 | -2.39 | 4.17 | 4.22 | 4 | 451708 |
| 1731022500 | 4.18 | 0.17 | 4.24 | 4.0199999 | 4.385 | 3.9401 | 1008955 |
| 1730936100 | 4.01 | 0.19 | 4.97 | 3.96 | 4.09 | 3.84 | 758929 |
| 1730849700 | 3.82 | 0.33 | 9.46 | 3.46 | 3.84 | 3.46 | 791102 |
| 1730763300 | 3.49 | -0.01 | -0.29 | 3.5 | 3.59 | 3.4 | 747906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
