XNAS
Datos históricos de Codexis, Inc.
Codexis, Inc. · CDXS
$1.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:00 UTC
- Variación en el periodo
- −45.56%
- Máximo
- US$2.98
- 11 de mayo de 2026
- Mínimo
- US$0.96
- 4 de marzo de 2026
- Volumen medio diario
- 1.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.36 | 1.41 | 1.34 | 1.41 | +3.68% | 555,425.368 |
| 8 oct 2026 | 1.39 | 1.40 | 1.35 | 1.36 | −3.55% | 887,354.333 |
| 7 oct 2026 | 1.33 | 1.45 | 1.33 | 1.41 | +3.68% | 958,204.602 |
| 6 oct 2026 | 1.40 | 1.45 | 1.36 | 1.36 | −2.16% | 597,871.485 |
| 5 oct 2026 | 1.38 | 1.41 | 1.34 | 1.39 | +2.21% | 894,326.531 |
| 2 oct 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 0.00% | 551,872.653 |
| 1 oct 2026 | 1.39 | 1.41 | 1.34 | 1.36 | −2.16% | 752,102.051 |
| 30 sep 2026 | 1.36 | 1.41 | 1.35 | 1.39 | +2.96% | 909,825.814 |
| 29 sep 2026 | 1.36 | 1.39 | 1.35 | 1.35 | −0.74% | 606,563.328 |
| 28 sep 2026 | 1.31 | 1.39 | 1.31 | 1.36 | +3.03% | 699,207.407 |
| 25 sep 2026 | 1.38 | 1.40 | 1.32 | 1.32 | −3.65% | 464,717.349 |
| 24 sep 2026 | 1.38 | 1.42 | 1.35 | 1.37 | −0.72% | 863,609.552 |
| 23 sep 2026 | 1.39 | 1.40 | 1.32 | 1.38 | −0.72% | 627,709.848 |
| 22 sep 2026 | 1.39 | 1.43 | 1.38 | 1.39 | +0.72% | 1.04 M |
| 21 sep 2026 | 1.38 | 1.43 | 1.36 | 1.38 | +1.47% | 539,731.999 |
| 18 sep 2026 | 1.32 | 1.40 | 1.31 | 1.36 | +3.03% | 2.88 M |
| 17 sep 2026 | 1.38 | 1.44 | 1.27 | 1.32 | −1.49% | 1.18 M |
| 16 sep 2026 | 1.42 | 1.43 | 1.34 | 1.34 | −4.29% | 954,278.723 |
| 15 sep 2026 | 1.47 | 1.49 | 1.38 | 1.40 | −5.41% | 608,727.122 |
| 14 sep 2026 | 1.45 | 1.50 | 1.43 | 1.48 | +1.02% | 477,570.84 |
| 11 sep 2026 | 1.45 | 1.48 | 1.43 | 1.47 | +1.74% | 505,062.911 |
| 10 sep 2026 | 1.42 | 1.45 | 1.41 | 1.44 | +0.70% | 467,305.83 |
| 9 sep 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 513,300.188 |
| 8 sep 2026 | 1.48 | 1.50 | 1.43 | 1.43 | −2.05% | 655,402.997 |
| 4 sep 2026 | 1.43 | 1.48 | 1.43 | 1.46 | +2.82% | 757,840.131 |
| 3 sep 2026 | 1.48 | 1.50 | 1.41 | 1.42 | −3.73% | 1.01 M |
| 2 sep 2026 | 1.52 | 1.59 | 1.47 | 1.48 | −2.32% | 998,035.127 |
| 1 sep 2026 | 1.67 | 1.70 | 1.50 | 1.51 | −11.18% | 1.07 M |
| 31 ago 2026 | 1.59 | 1.72 | 1.56 | 1.70 | +6.92% | 1.39 M |
| 28 ago 2026 | 1.66 | 1.68 | 1.58 | 1.59 | −4.22% | 634,645.783 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.