Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Codexis, Inc. - Common Stock (NQ:CDXS)

2.510 -0.220 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 2.700 2.755 2.460 2.510 1,568,427 -0.22(-8.06%)
Aug 29, 2025 2.710 2.740 2.655 2.730 514,676 +0.01(+0.37%)
Aug 28, 2025 2.680 2.785 2.655 2.720 678,892 +0.05(+1.87%)
Aug 27, 2025 2.620 2.720 2.610 2.670 2,726,685 +0.04(+1.52%)
Aug 26, 2025 2.680 2.755 2.615 2.630 1,886,808 -0.05(-1.87%)
Aug 25, 2025 2.870 2.870 2.670 2.680 942,518 -0.20(-7.11%)
Aug 22, 2025 2.880 3.060 2.860 2.885 1,218,148 +0.06(+2.30%)
Aug 21, 2025 2.790 2.890 2.760 2.820 1,446,218 +0.00(+0.00%)
Aug 20, 2025 2.870 2.880 2.735 2.820 1,570,094 -0.05(-1.74%)
Aug 19, 2025 3.000 3.031 2.840 2.870 1,547,223 -0.13(-4.33%)
Aug 18, 2025 3.010 3.115 2.940 3.000 1,067,135 -0.01(-0.33%)
Aug 15, 2025 3.150 3.255 2.990 3.010 1,539,117 -0.09(-2.90%)
Aug 14, 2025 3.400 3.870 3.085 3.100 3,017,250 +0.05(+1.64%)
Aug 13, 2025 2.910 3.135 2.864 3.050 1,611,622 +0.19(+6.64%)
Aug 12, 2025 2.840 3.040 2.830 2.860 1,823,848 +0.06(+2.14%)
Aug 11, 2025 2.760 2.960 2.750 2.800 1,000,543 +0.03(+1.08%)
Aug 08, 2025 2.810 2.840 2.710 2.770 860,719 -0.01(-0.36%)
Aug 07, 2025 2.890 2.915 2.755 2.780 553,449 -0.08(-2.80%)
Aug 06, 2025 2.920 2.920 2.845 2.860 738,722 -0.07(-2.39%)
Aug 05, 2025 2.890 2.960 2.825 2.930 1,027,240 +0.09(+3.17%)
Aug 04, 2025 2.730 2.870 2.690 2.840 572,036 +0.15(+5.58%)
Aug 01, 2025 2.620 2.809 2.580 2.690 780,767 +0.01(+0.37%)
Jul 31, 2025 2.730 2.780 2.650 2.680 906,822 -0.11(-3.94%)
Jul 30, 2025 2.840 2.925 2.770 2.790 595,748 -0.03(-1.06%)
Jul 29, 2025 3.060 3.065 2.805 2.820 1,289,628 -0.22(-7.24%)
Jul 28, 2025 3.110 3.145 2.990 3.040 753,170 -0.07(-2.25%)
Jul 25, 2025 3.230 3.230 3.010 3.110 1,454,970 -0.13(-4.01%)
Jul 24, 2025 3.330 3.335 3.230 3.240 548,591 -0.09(-2.70%)
Jul 23, 2025 3.180 3.385 3.155 3.330 1,022,043 +0.28(+9.18%)
Jul 22, 2025 2.840 3.140 2.830 3.050 686,487 +0.21(+7.39%)
Jul 21, 2025 2.850 2.900 2.810 2.840 649,829 +0.02(+0.71%)
Jul 18, 2025 2.930 2.963 2.810 2.820 617,699 -0.06(-2.08%)
Jul 17, 2025 2.860 2.945 2.840 2.880 627,484 +0.02(+0.70%)
Jul 16, 2025 2.820 2.930 2.792 2.860 494,745 +0.05(+1.78%)
Jul 15, 2025 3.090 3.120 2.771 2.810 1,000,678 -0.26(-8.47%)
Jul 14, 2025 2.990 3.100 2.921 3.070 659,230 +0.08(+2.68%)
Jul 11, 2025 3.090 3.115 2.965 2.990 625,422 -0.12(-3.86%)
Jul 10, 2025 2.900 3.150 2.865 3.110 1,324,182 +0.20(+6.87%)
Jul 09, 2025 2.680 2.940 2.680 2.910 1,238,093 +0.24(+8.99%)
Jul 08, 2025 2.600 2.730 2.560 2.670 498,321 +0.09(+3.49%)
Jul 07, 2025 2.710 2.740 2.550 2.580 610,005 -0.19(-6.86%)
Jul 03, 2025 2.840 2.910 2.690 2.770 1,467,739 -0.04(-1.42%)
Jul 02, 2025 2.490 2.850 2.470 2.810 1,466,850 +0.41(+17.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.