Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.650 -0.080 (-4.62%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	1.690	1.735	1.650	1.650	985,874	-0.08(-4.62%)
Nov 28, 2025	1.750	1.790	1.720	1.730	570,024	-0.01(-0.57%)
Nov 26, 2025	1.650	1.770	1.650	1.740	914,699	+0.06(+3.57%)
Nov 25, 2025	1.600	1.700	1.570	1.680	660,682	+0.09(+5.66%)
Nov 24, 2025	1.540	1.620	1.520	1.590	931,490	+0.05(+3.25%)
Nov 21, 2025	1.580	1.625	1.540	1.540	1,240,206	-0.03(-1.91%)
Nov 20, 2025	1.650	1.726	1.570	1.570	879,247	-0.05(-3.09%)
Nov 19, 2025	1.630	1.660	1.600	1.620	908,887	-0.02(-1.22%)
Nov 18, 2025	1.560	1.660	1.545	1.640	1,214,002	+0.07(+4.46%)
Nov 17, 2025	1.640	1.690	1.565	1.570	1,493,277	-0.07(-4.56%)
Nov 14, 2025	1.620	1.700	1.590	1.645	1,416,574	+0.02(+0.92%)
Nov 13, 2025	1.890	1.920	1.610	1.630	1,403,637	-0.30(-15.54%)
Nov 12, 2025	1.800	2.010	1.800	1.930	3,209,386	+0.13(+7.22%)
Nov 11, 2025	1.740	1.910	1.740	1.800	3,754,928	+0.05(+2.86%)
Nov 10, 2025	1.730	1.780	1.670	1.750	1,514,917	+0.06(+3.55%)
Nov 07, 2025	1.640	1.765	1.610	1.690	4,982,313	-0.35(-16.95%)
Nov 06, 2025	2.140	2.160	2.030	2.035	876,952	-0.11(-5.35%)
Nov 05, 2025	2.170	2.230	2.110	2.150	625,418	-0.02(-0.92%)
Nov 04, 2025	2.230	2.260	2.130	2.170	946,173	-0.09(-3.98%)
Nov 03, 2025	2.380	2.380	2.220	2.260	588,585	-0.11(-4.64%)
Oct 31, 2025	2.360	2.400	2.310	2.370	601,693	+0.01(+0.42%)
Oct 30, 2025	2.400	2.480	2.320	2.360	1,101,510	-0.06(-2.48%)
Oct 29, 2025	2.580	2.600	2.400	2.420	1,038,635	-0.17(-6.56%)
Oct 28, 2025	2.590	2.730	2.550	2.590	957,027	-0.01(-0.38%)
Oct 27, 2025	2.720	2.820	2.590	2.600	366,224	-0.09(-3.53%)
Oct 24, 2025	2.620	2.700	2.620	2.695	426,047	+0.10(+4.05%)
Oct 23, 2025	2.570	2.650	2.560	2.590	395,119	+0.03(+1.17%)
Oct 22, 2025	2.760	2.780	2.520	2.560	641,014	-0.20(-7.25%)
Oct 21, 2025	2.740	2.785	2.705	2.760	371,170	+0.02(+0.73%)
Oct 20, 2025	2.660	2.780	2.660	2.740	480,369	+0.09(+3.40%)
Oct 17, 2025	2.610	2.685	2.550	2.650	573,325	+0.01(+0.38%)
Oct 16, 2025	2.740	2.790	2.590	2.640	486,185	-0.10(-3.65%)
Oct 15, 2025	2.570	2.740	2.550	2.740	599,407	+0.22(+8.73%)
Oct 14, 2025	2.460	2.550	2.460	2.520	485,442	+0.02(+0.80%)
Oct 13, 2025	2.630	2.690	2.455	2.500	784,894	-0.09(-3.47%)
Oct 10, 2025	2.800	2.930	2.510	2.590	1,323,595	-0.09(-3.36%)
Oct 09, 2025	2.640	2.695	2.620	2.680	417,943	+0.04(+1.32%)
Oct 08, 2025	2.570	2.680	2.555	2.645	295,808	+0.08(+3.32%)
Oct 07, 2025	2.700	2.730	2.510	2.560	400,432	-0.13(-4.83%)
Oct 06, 2025	2.570	2.730	2.520	2.690	714,391	+0.15(+5.91%)
Oct 03, 2025	2.540	2.580	2.480	2.540	295,796	+0.02(+0.79%)
Oct 02, 2025	2.490	2.520	2.420	2.520	502,099	+0.02(+0.80%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices