Codexis Inc (CDXS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 7.25075528701 | 3.31 | 3.73 | 3.14 | 444414 | 3.45695361 | CS |
| 4 | 0.74 | 26.334519573 | 2.81 | 3.73 | 2.79 | 410643 | 3.15405067 | CS |
| 12 | 0.88 | 32.9588014981 | 2.67 | 4.03 | 2.62 | 441597 | 3.33163854 | CS |
| 26 | 0.84 | 30.9963099631 | 2.71 | 4.91 | 2.53 | 509392 | 3.36389595 | CS |
| 52 | 0.23 | 6.92771084337 | 3.32 | 4.91 | 1.45 | 718164 | 2.66041285 | CS |
| 156 | -15.71 | -81.5680166147 | 19.26 | 42.01 | 1.45 | 775000 | 9.60988963 | CS |
| 260 | -15.3 | -81.1671087533 | 18.85 | 42.01 | 1.45 | 633936 | 11.67786488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.55 | 0.25 | 7.58 | 3.37 | 3.6599 | 3.37 | 626693 |
| 1721342100 | 3.3 | -0.14 | -4.07 | 3.37 | 3.48 | 3.27 | 474045 |
| 1721255700 | 3.44 | -0.27 | -7.28 | 3.625 | 3.67 | 3.43 | 427339 |
| 1721169300 | 3.71 | 0.44 | 13.46 | 3.35 | 3.73 | 3.3 | 778289 |
| 1721082900 | 3.27 | 0.07 | 2.19 | 3.21 | 3.275 | 3.14 | 281634 |
| 1720823700 | 3.2 | -0.06 | -1.84 | 3.31 | 3.48 | 3.1549999 | 242591 |
| 1720737300 | 3.2599999 | 0.36 | 12.41 | 3.06 | 3.33 | 3.02 | 789841 |
| 1720650900 | 2.9 | -0.09 | -2.85 | 2.97 | 3.0188 | 2.86 | 394474 |
| 1720564500 | 2.985 | 0 | 0.17 | 2.98 | 3.08 | 2.93 | 217802 |
| 1720478100 | 2.98 | 0.01 | 0.34 | 2.97 | 3.09 | 2.95 | 359993 |
| 1720218900 | 2.97 | 0.09 | 3.13 | 2.89 | 2.98 | 2.79 | 346966 |
| 1720040640 | 2.88 | -0.01 | -0.35 | 2.92 | 2.98 | 2.835 | 227715 |
| 1719959700 | 2.89 | -0.1 | -3.34 | 2.99 | 3 | 2.8 | 233201 |
| 1719873300 | 2.99 | -0.11 | -3.55 | 3.1 | 3.11 | 2.95 | 385388 |
| 1719614100 | 3.1 | 0.09 | 2.99 | 3.05 | 3.2 | 3 | 1201222 |
| 1719527700 | 3.0099999 | -0.17 | -5.35 | 3.17 | 3.17 | 2.98 | 314785 |
| 1719441300 | 3.18 | 0.28 | 9.66 | 2.95 | 3.22 | 2.86 | 566082 |
| 1719354900 | 2.9 | -0.1 | -3.33 | 2.98 | 3.0099999 | 2.8501 | 262034 |
| 1719268500 | 3 | 0.06 | 2.04 | 2.96 | 3.0299999 | 2.92 | 277196 |
| 1719009300 | 2.94 | 0.13 | 4.63 | 2.81 | 2.97 | 2.795 | 781860 |
| 1718922900 | 2.81 | 0.08 | 2.93 | 2.7599999 | 2.82 | 2.72 | 358145 |
| 1718750100 | 2.73 | -0.25 | -8.39 | 2.97 | 2.97 | 2.72 | 398120 |
| 1718663700 | 2.98 | -0.07 | -2.30 | 3.05 | 3.105 | 2.935 | 524860 |
| 1718404500 | 3.05 | -0.09 | -2.87 | 3.09 | 3.126 | 3.04 | 159452 |
| 1718318100 | 3.14 | -0.16 | -4.85 | 3.29 | 3.3399 | 3.09 | 316332 |
| 1718231700 | 3.3 | -0.02 | -0.60 | 3.54 | 3.54 | 3.2799999 | 218954 |
| 1718145300 | 3.32 | 0.04 | 1.22 | 3.25 | 3.32 | 3.17 | 232215 |
| 1718058900 | 3.2799999 | 0.02 | 0.61 | 3.2 | 3.38 | 3.16 | 297731 |
| 1717799700 | 3.2599999 | -0.26 | -7.39 | 3.4 | 3.49 | 3.23 | 429854 |
| 1717713300 | 3.52 | -0.33 | -8.57 | 3.81 | 3.825 | 3.51 | 416188 |
| 1717626900 | 3.85 | 0.35 | 10.00 | 3.55 | 3.88 | 3.47 | 565370 |
| 1717540500 | 3.5 | 0.02 | 0.57 | 3.42 | 3.51 | 3.39 | 239731 |
| 1717454100 | 3.48 | 0.1 | 2.96 | 3.45 | 3.49 | 3.33 | 424538 |
| 1717194900 | 3.38 | -0.02 | -0.59 | 3.44 | 3.44 | 3.3 | 539273 |
| 1717108500 | 3.4 | 0.21 | 6.58 | 3.37 | 3.425 | 3.31 | 430026 |
| 1717022100 | 3.19 | 0.04 | 1.27 | 3.13 | 3.2 | 3.0274 | 438392 |
| 1716935700 | 3.15 | -0.02 | -0.63 | 3.14 | 3.22 | 3.09 | 215207 |
| 1716590100 | 3.17 | -0.05 | -1.55 | 3.25 | 3.25 | 3.09 | 275064 |
| 1716503700 | 3.22 | -0.25 | -7.20 | 3.49 | 3.57 | 3.15 | 436502 |
| 1716417300 | 3.47 | -0.04 | -1.14 | 3.47 | 3.63 | 3.445 | 335696 |
| 1716330900 | 3.51 | 0.11 | 3.24 | 3.38 | 3.545 | 3.38 | 351683 |
| 1716244500 | 3.4 | -0.21 | -5.82 | 3.63 | 3.6512 | 3.38 | 368609 |
| 1715985300 | 3.61 | -0.16 | -4.24 | 3.77 | 3.77 | 3.58 | 452433 |
| 1715898900 | 3.77 | 0.07 | 1.89 | 3.7 | 3.795 | 3.67 | 361306 |
| 1715812500 | 3.7 | 0.05 | 1.37 | 3.84 | 3.885 | 3.635 | 401539 |
| 1715726100 | 3.65 | 0.04 | 1.11 | 3.61 | 3.73 | 3.5705 | 599277 |
| 1715639700 | 3.61 | -0.01 | -0.28 | 3.66 | 3.73 | 3.55 | 480239 |
| 1715380500 | 3.62 | 0.15 | 4.32 | 3.5 | 3.625 | 3.36 | 404741 |
| 1715294100 | 3.47 | 0.01 | 0.29 | 3.47 | 3.505 | 3.42 | 341370 |
| 1715207700 | 3.46 | -0.07 | -1.98 | 3.44 | 3.51 | 3.395 | 360801 |
| 1715121300 | 3.53 | -0.03 | -0.84 | 3.58 | 3.625 | 3.37 | 439858 |
| 1715034900 | 3.56 | -0.36 | -9.18 | 4 | 4.03 | 3.55 | 1204923 |
| 1714775700 | 3.92 | 0.58 | 17.37 | 3.62 | 4.01 | 3.53 | 1702554 |
| 1714689300 | 3.34 | 0.23 | 7.40 | 3.22 | 3.35 | 3.07 | 760917 |
| 1714602900 | 3.11 | 0.2 | 6.87 | 3.05 | 3.23 | 2.9401 | 492798 |
| 1714516500 | 2.91 | -0.14 | -4.59 | 3.0099999 | 3.075 | 2.87 | 272035 |
| 1714430100 | 3.05 | 0.39 | 14.66 | 2.68 | 3.12 | 2.68 | 533826 |
| 1714170900 | 2.66 | 0.01 | 0.38 | 2.67 | 2.735 | 2.62 | 513446 |
| 1714084500 | 2.65 | -0.15 | -5.36 | 2.71 | 2.71 | 2.64 | 271083 |
| 1713998100 | 2.8 | -0.1 | -3.45 | 2.91 | 2.91 | 2.75 | 213703 |
| 1713911700 | 2.9 | 0.04 | 1.40 | 2.88 | 3.0299999 | 2.88 | 192442 |
| 1713825300 | 2.86 | 0.03 | 1.06 | 2.86 | 2.9 | 2.7799999 | 204345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
