Codexis Stock Price History, CDXS Historical Prices

Add to My Stocks
$9.35 $0.55 (6.25%) CDXS stock closing price Feb 16, 2018 (Closing)

The 10 year data of Codexis stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Codexis P/E ratio data for the stock. The Codexis stock price history chart shows that the stock price was at a high of $9.35 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 8.85 9.4 8.85 9.35 290,616 - 11.76
2018-02-15 8.7 8.85 8.6 8.8 96,471 - 11.07
2018-02-14 8.3 8.75 8.25 8.65 230,500 - 10.88
2018-02-13 8.25 8.58 8.25 8.4 172,451 - 10.57
2018-02-12 8.5 8.55 8.2 8.3 187,270 - 10.44
2018-02-09 8.15 8.6 8.1 8.5 376,192 - 10.69
2018-02-08 8.25 8.25 8.05 8.1 173,688 - 10.19
2018-02-07 8.35 8.45 8.15 8.25 216,941 - 10.38
2018-02-06 8.25 8.42 8.15 8.32 311,729 - 10.47
2018-02-05 8.2 8.65 8.05 8.35 241,540 - 10.51
2018-02-02 8.5 8.5 8 8.25 230,160 - 10.38
2018-02-01 8.5 8.65 8.4 8.55 152,908 - 10.76
2018-01-31 8.95 9.05 8.45 8.6 189,082 - 10.82
2018-01-30 8.9 9.3 8.85 8.95 380,113 - 11.26
2018-01-29 8.6 9.05 8.55 9 375,518 - 11.32
2018-01-26 8.6 8.9 8.53 8.75 107,018 - 11.01
2018-01-25 8.6 8.9 8.5 8.6 154,771 - 10.82
2018-01-24 8.5 8.65 8.38 8.55 170,354 - 10.76
2018-01-23 8.3 8.5 8.1 8.43 176,075 - 10.6
2018-01-22 8.6 8.65 8.3 8.35 139,612 - 10.51
2018-01-19 8.45 8.85 8.35 8.6 421,921 - 10.82
2018-01-18 8.6 8.6 8.38 8.5 148,670 - 10.69
2018-01-17 8.5 8.65 8.3 8.6 193,732 - 10.82
2018-01-16 9 9 8.3 8.5 172,445 - 10.69
2018-01-12 8.95 9.05 8.8 9 256,784 - 11.32
2018-01-11 9 9.45 8.95 9.05 457,624 - 11.39
2018-01-10 8.9 9.1 8.7 9.05 429,421 - 11.39
2018-01-09 8.6 8.95 8.5 8.8 416,967 - 11.07
2018-01-08 8.05 8.55 8 8.45 497,157 - 10.63
2018-01-05 8 8.2 8 8 187,040 - 10.07
2018-01-04 8.1 8.25 8 8 270,382 - 10.07
2018-01-03 8.25 8.25 7.95 8.05 327,630 - 10.13
2018-01-02 8.45 8.5 8.1 8.15 225,693 - 10.25
2017-12-29 8.45 8.5 8.3 8.35 472,071 - 10.51
2017-12-28 8.35 8.5 8.3 8.4 176,880 - 10.57
2017-12-27 8.45 8.55 8.2 8.3 202,129 - 10.44
2017-12-26 8 8.4 8 8.35 219,951 - 10.51
2017-12-22 7.9 8.15 7.75 7.9 140,431 - 9.94
2017-12-21 8.25 8.3 7.85 7.95 287,525 - 10
2017-12-20 8.25 8.45 8.1 8.15 241,224 - 10.25
2017-12-19 7.95 8.25 7.85 8.1 319,129 - 10.19
2017-12-18 7.85 8 7.8 7.85 246,496 - 9.88
2017-12-15 7.55 7.85 7.45 7.7 300,009 - 9.69
2017-12-14 7.7 7.75 7.35 7.55 355,646 - 9.5
2017-12-13 7.7 7.8 7.6 7.65 246,271 - 9.63
2017-12-12 7.1 7.8 7.1 7.7 611,526 - 9.69
2017-12-11 6.9 7.35 6.75 7.2 410,767 - 9.06
2017-12-08 6.95 7.05 6.8 6.85 149,021 - 8.62
2017-12-07 6.55 7 6.55 6.85 234,370 - 8.62
2017-12-06 6.6 6.7 6.51 6.6 175,117 - 8.3
2017-12-05 7 7 6.5 6.6 146,010 - 8.3
2017-12-04 7 7.15 6.9 6.95 251,048 - 8.74
2017-12-01 6.9 7 6.7 6.93 252,679 - 8.71
2017-11-30 6.65 6.9 6.55 6.9 212,008 - 8.68
2017-11-29 6.5 6.65 6.4 6.6 113,977 - 8.3
2017-11-28 6.15 6.55 6.05 6.45 133,663 - 8.12
2017-11-27 6.3 6.65 6.05 6.15 332,438 - 7.74
2017-11-24 6.1 6.25 6.03 6.25 82,138 - 7.86
2017-11-23 0 0 0 6.05 0 - -
2017-11-22 6.2 6.35 6.05 6.05 152,701 - 7.61
2017-11-21 5.9 6.35 5.85 6.15 221,756 - 7.74
2017-11-20 5.85 5.9 5.75 5.85 194,808 - 7.36
2017-11-17 5.85 5.95 5.8 5.85 206,718 - 7.36
2017-11-16 5.85 6 5.8 5.9 220,065 - 7.42
2017-11-15 5.9 5.95 5.7 5.85 238,716 - 7.36
2017-11-14 6.05 6.15 5.8 5.9 234,782 - 7.42
2017-11-13 6.25 6.25 6 6.05 154,851 - 7.61
2017-11-10 6.4 6.7 6.2 6.25 205,763 - 7.86
2017-11-09 6.45 6.55 6.15 6.35 218,733 - 6.95
2017-11-08 6.55 6.7 6.4 6.45 220,779 - 7.06
2017-11-07 6.65 6.7 6.45 6.5 191,688 - 7.11
2017-11-06 6.4 6.65 6.35 6.55 300,567 - 7.17
2017-11-03 6.25 6.45 6.1 6.35 253,953 - 6.95
2017-11-02 6.05 6.3 6.03 6.25 276,536 - 6.84
2017-11-01 6.15 6.2 6.05 6.15 322,815 - 6.73
2017-10-31 6.4 6.45 6.05 6.15 875,016 - 6.73
2017-10-30 6.55 6.59 6.2 6.3 336,302 - 6.89
2017-10-27 6.75 6.75 6.45 6.6 219,624 - 7.22
2017-10-26 6.85 7 6.7 6.75 176,845 - 7.39
2017-10-25 6.85 6.95 6.75 6.85 162,387 - 7.5
2017-10-24 7.05 7.15 6.85 6.85 144,615 - 7.5
2017-10-23 7.35 7.35 7 7.05 151,548 - 7.71
2017-10-20 7.4 7.4 7.2 7.3 122,658 - 7.99
2017-10-19 7.25 7.35 7.05 7.28 127,153 - 7.96
2017-10-18 7.4 7.43 7.2 7.3 84,879 - 7.99
2017-10-17 7.6 7.67 7.3 7.35 163,034 - 8.04
2017-10-16 7.5 7.65 7.4 7.65 303,845 - 8.37
2017-10-13 7.95 7.95 7.4 7.5 394,529 - 8.21
2017-10-12 6.65 7.9 6.55 7.85 613,903 - 8.59
Get more Data

Codexis Stock History Chart

View CDXS PE ratio, PS ratio stocks charts and compare with peers.
CDXS Chart
Note: Compare Codexis stock price history with the index and industry peers.

Codexis Stock Price History: Past 5 years

Max Stock Price9.35Feb 16,2018
Min Stock Price1.25Dec 23,2013
Avg Stock Price3.64

Codexis Historical PS ratio: Past 5 years

Max PS Ratio11.76Feb 16,2018
Min PS Ratio0.68Feb 27,2013
Avg PS Ratio3.64

CDXS Industry Peers

Company Price Change (%)
Tpi Composites (TPIC)19.480.22 (1.14%)
Neff (NEFF)250 (0%)
Bristol-myers Squibb (BMY)68.960.02 (0.03%)
Dmc Global Inc (BOOM)23.42.3 (10.9%)
Glaxosmithkline (GSK)37.70.39 (1.05%)
Intrexon (XON)13.250.37 (2.72%)
Teva Pharmaceutical (TEVA)20.90.09 (0.43%)

Codexis share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Codexis stock analysis. The price movement is easily depicted in the Codexis stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CDXS stock closed at $9.35 and traded with a volume of 290,616 on the last trading day. The company's P/S ratio was at a high of 11.76 on Feb 16, 2018 according to our Codexis stock history data.