Codexis Stock Price History, CDXS Historical Prices

Add to My Stocks
$5.8 $0.05 (0.87%) CDXS stock closing price Sep 20, 2017 (Closing)

Codexis stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Codexis price to earnings ratio data. The Codexis stock price history chart shows that the stock price was at a high of 14.45 on 26 Apr, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-205.705.805.655.80152475N/A6.35
2017-09-195.855.855.555.75164841N/A6.29
2017-09-185.855.985.805.851189482N/A6.40
2017-09-155.855.955.655.90535972N/A6.46
2017-09-145.855.855.755.781116532N/A6.32
2017-09-135.755.855.605.85112930N/A6.40
2017-09-125.805.805.705.8033515N/A6.35
2017-09-115.605.805.555.80109895N/A6.35
2017-09-085.655.755.505.6095203N/A6.13
2017-09-075.555.655.455.6093078N/A6.13
2017-09-065.555.605.405.6065658N/A6.13
2017-09-055.505.555.405.5073654N/A6.02
2017-09-015.605.605.405.5558503N/A6.07
2017-08-315.605.755.505.55121213N/A6.07
2017-08-305.605.655.505.65126994N/A6.18
2017-08-295.405.655.305.65102872N/A6.18
2017-08-285.305.505.255.4099155N/A5.91
2017-08-255.255.305.205.3078788N/A5.80
2017-08-245.305.305.205.30115240N/A5.80
2017-08-235.305.305.205.2572809N/A5.75
2017-08-225.305.355.105.30156370N/A5.80
2017-08-215.455.555.205.25117045N/A5.75
2017-08-185.255.505.235.45111510N/A5.96
2017-08-175.305.385.255.3083512N/A5.80
2017-08-165.255.355.205.3074606N/A5.80
2017-08-155.305.305.205.2585668N/A5.75
2017-08-145.255.355.255.3087508N/A5.80
2017-08-115.355.405.105.25198309N/A5.75
2017-08-105.455.455.155.35143616N/A4.52
2017-08-095.005.204.955.1068958N/A4.31
2017-08-085.105.205.005.0533580N/A4.27
2017-08-075.005.155.005.1582486N/A4.35
2017-08-044.905.204.805.10103554N/A4.31
2017-08-035.155.154.904.9058941N/A4.14
2017-08-025.305.355.055.1069053N/A4.31
2017-08-015.455.455.325.3557037N/A4.52
2017-07-315.505.505.355.4051806N/A4.56
2017-07-285.505.605.405.4573156N/A4.61
2017-07-275.555.575.355.5566740N/A4.69
2017-07-265.655.655.455.5070929N/A4.65
2017-07-255.555.705.505.65109540N/A4.77
2017-07-245.605.705.455.5572601N/A4.69
2017-07-215.655.705.555.65335104N/A4.77
2017-07-205.505.655.355.60182084N/A4.73
2017-07-195.555.605.455.5556380N/A4.69
2017-07-185.605.655.535.55285811N/A4.69
2017-07-175.555.655.505.65128476N/A4.77
2017-07-145.455.555.455.5564114N/A4.69
2017-07-135.405.505.355.45209741N/A4.61
2017-07-125.305.455.255.45101114N/A4.61
2017-07-115.355.355.205.30174565N/A4.48
2017-07-105.355.405.255.2557039N/A4.44
2017-07-075.255.405.205.4048543N/A4.56
2017-07-065.355.355.205.2554612N/A4.44
2017-07-055.405.455.155.30104100N/A4.48
2017-07-035.455.455.325.4546029N/A4.61
2017-06-305.205.455.155.45150806N/A4.61
2017-06-295.255.304.955.25139932N/A4.44
2017-06-285.055.254.955.20139565N/A4.39
2017-06-275.255.305.005.0587750N/A4.27
2017-06-265.305.305.055.20372682N/A4.39
2017-06-234.955.254.905.20509995N/A4.39
2017-06-224.805.054.785.00135533N/A4.23
2017-06-214.954.954.704.90102231N/A4.14
2017-06-204.805.034.704.90140795N/A4.14
2017-06-194.604.904.604.85339976N/A4.10
2017-06-164.704.854.554.80391472N/A4.06
2017-06-154.704.804.704.8090862N/A4.06
2017-06-144.704.804.704.7561090N/A4.01
2017-06-134.754.804.654.7563190N/A4.01
2017-06-124.654.754.604.7592721N/A4.01
2017-06-094.554.704.504.65114811N/A3.93
2017-06-084.554.604.504.5560043N/A3.85
2017-06-074.604.604.454.5580226N/A3.85
2017-06-064.454.604.454.55147512N/A3.85
2017-06-054.504.504.304.4569107N/A3.76
2017-06-024.054.554.004.45344408N/A3.76
2017-06-014.004.453.954.00820574N/A3.38
2017-05-314.404.493.954.00587818N/A3.38
2017-05-304.304.404.304.3040137N/A3.63
2017-05-290.000.000.004.300N/AN/A
2017-05-264.384.454.304.3036167N/A3.63
2017-05-254.404.554.404.4052927N/A3.72
2017-05-244.504.604.354.4057410N/A3.72
2017-05-234.554.604.454.5532656N/A3.85
2017-05-224.404.604.354.6058461N/A3.89
2017-05-194.654.704.354.35128652N/A3.68
2017-05-184.604.704.604.7070030N/A3.97
2017-05-174.604.654.504.6580756N/A3.93
Get more Data

Codexis Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.9 Sep 15,2017
Min Stock Price 1.25 Dec 23,2013
Avg Stock Price 3.23

Codexis Historical PS ratio: Past 5 years

Max PS Ratio 6.46 Sep 15,2017
Min PS Ratio 0.66 Nov 15,2012
Avg PS Ratio 2.98

CDXS Industry Peers

Company Price Change (%)
Hudson Technologies (HDSN)9.260.03 (0.32%)
Ardagh Group Sa (ARD)20.850.02 (0.1%)
Merck (MRK)65.790.16 (0.24%)
Pfizer (PFE)35.990.54 (1.52%)
Glaxosmithkline (GSK)40.180.26 (0.65%)
Bristol-myers Squibb (BMY)63.490.56 (0.89%)
Intrexon (XON)18.890.08 (0.43%)

Codexis historical quotes helps an investor analyze a company's history and do Codexis stock analysis . Codexis stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 5.8 and 152475 shares of CDXS were traded on 20 Sep, 2017. The average P/S ratio was 2.71 as can be seen by Codexis stock price history. .