Codexis, Inc. CDXS
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,36-0,03 (-%2,16)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,36 | -%2,16 | $1,39 | $1,41 | $1,34 | 742,91K |
| 2026-09-30 | $1,39 | +%2,96 | $1,36 | $1,41 | $1,35 | 909,80K |
| 2026-09-29 | $1,35 | -%0,74 | $1,36 | $1,39 | $1,35 | 606,40K |
| 2026-09-28 | $1,36 | +%3,03 | $1,31 | $1,39 | $1,31 | 698,90K |
| 2026-09-25 | $1,32 | -%3,65 | $1,38 | $1,40 | $1,32 | 464,30K |
| 2026-09-24 | $1,37 | -%0,72 | $1,38 | $1,42 | $1,35 | 863,60K |
| 2026-09-23 | $1,38 | -%0,72 | $1,39 | $1,40 | $1,32 | 627,70K |
| 2026-09-22 | $1,39 | +%0,72 | $1,39 | $1,43 | $1,38 | 1,04M |
| 2026-09-21 | $1,38 | +%1,47 | $1,38 | $1,43 | $1,36 | 539,70K |
| 2026-09-18 | $1,36 | +%3,03 | $1,32 | $1,40 | $1,31 | 2,88M |
| 2026-09-17 | $1,32 | -%1,49 | $1,38 | $1,44 | $1,27 | 1,18M |
| 2026-09-16 | $1,34 | -%4,29 | $1,42 | $1,43 | $1,34 | 954,20K |
| 2026-09-15 | $1,40 | -%5,41 | $1,47 | $1,49 | $1,38 | 608,70K |
| 2026-09-14 | $1,48 | +%0,68 | $1,45 | $1,50 | $1,43 | 477,60K |
| 2026-09-11 | $1,47 | +%2,08 | $1,45 | $1,48 | $1,43 | 505,10K |
| 2026-09-10 | $1,44 | +%0,70 | $1,42 | $1,45 | $1,41 | 467,30K |
| 2026-09-09 | $1,43 | %0,00 | $1,43 | $1,45 | $1,42 | 513,30K |
| 2026-09-08 | $1,43 | -%2,05 | $1,48 | $1,50 | $1,43 | 655,00K |
| 2026-09-04 | $1,46 | +%2,82 | $1,43 | $1,48 | $1,43 | 757,80K |
| 2026-09-03 | $1,42 | -%4,05 | $1,48 | $1,50 | $1,41 | 1,01M |
| 2026-09-02 | $1,48 | -%1,99 | $1,52 | $1,59 | $1,47 | 998,00K |
| 2026-09-01 | $1,51 | -%11,18 | $1,67 | $1,70 | $1,50 | 1,07M |
| 2026-08-31 | $1,70 | +%6,92 | $1,59 | $1,72 | $1,56 | 1,39M |
| 2026-08-28 | $1,59 | -%4,22 | $1,66 | $1,68 | $1,58 | 634,60K |
| 2026-08-27 | $1,66 | +%0,61 | $1,64 | $1,66 | $1,60 | 591,80K |
| 2026-08-26 | $1,65 | -%1,79 | $1,68 | $1,70 | $1,61 | 560,00K |
| 2026-08-25 | $1,68 | +%1,20 | $1,67 | $1,72 | $1,66 | 811,00K |
| 2026-08-24 | $1,66 | -%0,60 | $1,69 | $1,77 | $1,63 | 1,36M |
| 2026-08-21 | $1,67 | +%5,70 | $1,60 | $1,70 | $1,58 | 1,26M |
| 2026-08-20 | $1,58 | -%1,25 | $1,60 | $1,65 | $1,56 | 1,28M |
| 2026-08-19 | $1,60 | +%6,67 | $1,51 | $1,65 | $1,51 | 1,98M |
| 2026-08-18 | $1,50 | -%5,66 | $1,57 | $1,60 | $1,48 | 940,00K |
| 2026-08-17 | $1,59 | +%1,92 | $1,57 | $1,62 | $1,55 | 1,20M |
| 2026-08-14 | $1,56 | -%2,50 | $1,61 | $1,62 | $1,51 | 1,24M |
| 2026-08-13 | $1,60 | %0,00 | $1,61 | $1,66 | $1,58 | 1,36M |
| 2026-08-12 | $1,60 | +%8,11 | $1,49 | $1,66 | $1,48 | 1,61M |
| 2026-08-11 | $1,48 | -%1,33 | $1,51 | $1,53 | $1,46 | 920,00K |
| 2026-08-10 | $1,50 | +%2,04 | $1,47 | $1,54 | $1,46 | 1,98M |
| 2026-08-07 | $1,47 | -%0,68 | $1,49 | $1,50 | $1,46 | 764,50K |
| 2026-08-06 | $1,48 | +%2,07 | $1,45 | $1,51 | $1,44 | 1,12M |
| 2026-08-05 | $1,45 | +%1,40 | $1,43 | $1,47 | $1,41 | 781,20K |
| 2026-08-04 | $1,43 | -%1,38 | $1,45 | $1,50 | $1,42 | 687,80K |
| 2026-08-03 | $1,45 | +%3,57 | $1,40 | $1,51 | $1,40 | 806,00K |
| 2026-07-31 | $1,40 | -%5,41 | $1,48 | $1,50 | $1,38 | 1,13M |
| 2026-07-30 | $1,48 | +%0,68 | $1,49 | $1,51 | $1,46 | 736,10K |
| 2026-07-29 | $1,47 | -%2,00 | $1,49 | $1,53 | $1,46 | 1,01M |
| 2026-07-28 | $1,50 | -%3,23 | $1,51 | $1,53 | $1,48 | 1,51M |
| 2026-07-27 | $1,55 | +%4,73 | $1,49 | $1,64 | $1,48 | 4,02M |
| 2026-07-24 | $1,48 | -%25,63 | $1,49 | $1,57 | $1,44 | 10,38M |
| 2026-07-23 | $1,99 | -%3,40 | $2,03 | $2,06 | $1,97 | 848,50K |
| 2026-07-22 | $2,06 | -%6,36 | $2,20 | $2,23 | $2,05 | 773,90K |
| 2026-07-21 | $2,20 | -%0,45 | $2,21 | $2,30 | $2,17 | 1,51M |
| 2026-07-20 | $2,21 | -%1,34 | $2,26 | $2,27 | $2,14 | 506,40K |
| 2026-07-17 | $2,24 | +%3,70 | $2,11 | $2,26 | $2,11 | 404,50K |
| 2026-07-16 | $2,16 | -%2,26 | $2,18 | $2,20 | $2,11 | 393,90K |
| 2026-07-15 | $2,21 | +%3,76 | $2,15 | $2,23 | $2,12 | 495,00K |
| 2026-07-14 | $2,13 | -%5,33 | $2,28 | $2,30 | $2,12 | 925,70K |
| 2026-07-13 | $2,25 | -%7,41 | $2,42 | $2,49 | $2,23 | 579,60K |
| 2026-07-10 | $2,43 | -%5,08 | $2,56 | $2,57 | $2,37 | 550,50K |
| 2026-07-09 | $2,56 | -%1,54 | $2,62 | $2,66 | $2,53 | 494,10K |
| 2026-07-08 | $2,60 | %0,00 | $2,58 | $2,65 | $2,51 | 536,30K |
| 2026-07-07 | $2,60 | -%2,26 | $2,62 | $2,66 | $2,46 | 774,30K |
| 2026-07-06 | $2,66 | +%7,69 | $2,47 | $2,70 | $2,45 | 810,60K |
| 2026-07-02 | $2,47 | +%3,35 | $2,40 | $2,50 | $2,40 | 1,36M |
| 2026-07-01 | $2,39 | +%5,75 | $2,31 | $2,40 | $2,18 | 1,03M |
| 2026-06-30 | $2,26 | -%3,00 | $2,33 | $2,34 | $2,25 | 759,90K |
| 2026-06-29 | $2,33 | -%2,51 | $2,38 | $2,39 | $2,31 | 757,00K |
| 2026-06-26 | $2,39 | +%6,22 | $2,23 | $2,41 | $2,22 | 2,39M |
| 2026-06-25 | $2,25 | -%0,88 | $2,29 | $2,38 | $2,22 | 1,42M |
| 2026-06-24 | $2,27 | -%5,02 | $2,39 | $2,45 | $2,26 | 1,12M |
| 2026-06-23 | $2,39 | +%0,84 | $2,33 | $2,44 | $2,32 | 396,30K |
| 2026-06-22 | $2,37 | -%7,78 | $2,60 | $2,60 | $2,35 | 1,05M |
| 2026-06-18 | $2,57 | +%3,63 | $2,56 | $2,64 | $2,42 | 1,75M |
| 2026-06-17 | $2,48 | %0,00 | $2,48 | $2,62 | $2,46 | 783,70K |
| 2026-06-16 | $2,48 | -%0,40 | $2,49 | $2,60 | $2,46 | 349,50K |
| 2026-06-15 | $2,49 | +%3,75 | $2,48 | $2,55 | $2,45 | 488,10K |
| 2026-06-12 | $2,40 | -%0,41 | $2,51 | $2,51 | $2,38 | 350,70K |
| 2026-06-11 | $2,41 | +%2,55 | $2,37 | $2,42 | $2,33 | 414,00K |
| 2026-06-10 | $2,35 | -%4,86 | $2,45 | $2,51 | $2,34 | 693,70K |
| 2026-06-09 | $2,47 | -%5,36 | $2,60 | $2,69 | $2,43 | 1,05M |
| 2026-06-08 | $2,61 | +%1,95 | $2,62 | $2,68 | $2,60 | 554,30K |
| 2026-06-05 | $2,56 | -%8,57 | $2,77 | $2,77 | $2,49 | 1,36M |
| 2026-06-04 | $2,80 | +%2,94 | $2,73 | $2,91 | $2,72 | 1,16M |
| 2026-06-03 | $2,72 | +%1,12 | $2,69 | $2,80 | $2,64 | 1,23M |
| 2026-06-02 | $2,69 | +%0,75 | $2,65 | $2,72 | $2,62 | 505,90K |
| 2026-06-01 | $2,67 | -%3,61 | $2,75 | $2,77 | $2,66 | 482,00K |
| 2026-05-29 | $2,77 | +%0,73 | $2,76 | $2,85 | $2,71 | 995,80K |
| 2026-05-28 | $2,75 | +%4,17 | $2,62 | $2,79 | $2,60 | 932,10K |
| 2026-05-27 | $2,64 | +%1,54 | $2,60 | $2,75 | $2,59 | 595,90K |
| 2026-05-26 | $2,60 | +%4,42 | $2,53 | $2,60 | $2,50 | 584,00K |