Codexis Inc (CDXS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
423.161 |
5,91%
|
2,57
|
2,52
|
2,73
|
2,69
|
| 03/10/2025 |
189.669 |
0,79%
|
2,54
|
2,48
|
2,575
|
2,54
|
| 02/10/2025 |
352.215 |
0,80%
|
2,50
|
2,42
|
2,52
|
2,52
|
| 01/10/2025 |
267.415 |
2,87%
|
2,42
|
2,42
|
2,52
|
2,50
|
| 30/09/2025 |
209.838 |
-1,01%
|
2,49
|
2,425
|
2,51
|
2,44
|
| 29/09/2025 |
148.724 |
0,41%
|
2,4948
|
2,425
|
2,4948
|
2,465
|
| 26/09/2025 |
443.011 |
2,08%
|
2,40
|
2,38
|
2,48
|
2,46
|
| 25/09/2025 |
280.125 |
-3,02%
|
2,44
|
2,39
|
2,51
|
2,40
|
| 24/09/2025 |
187.405 |
1,02%
|
2,48
|
2,4101
|
2,50
|
2,48
|
| 23/09/2025 |
420.112 |
-2,38%
|
2,52
|
2,44
|
2,58
|
2,46
|
| 22/09/2025 |
319.105 |
2,65%
|
2,44
|
2,40
|
2,53
|
2,52
|
| 19/09/2025 |
468.461 |
-2,41%
|
2,50
|
2,40
|
2,50
|
2,45
|
| 18/09/2025 |
340.357 |
5,53%
|
2,36
|
2,35
|
2,50
|
2,49
|
| 17/09/2025 |
272.135 |
-5,82%
|
2,4709
|
2,34
|
2,50
|
2,35
|
| 16/09/2025 |
233.495 |
2,05%
|
2,43
|
2,41
|
2,50
|
2,49
|
| 15/09/2025 |
268.642 |
0,82%
|
2,43
|
2,38
|
2,455
|
2,44
|
| 12/09/2025 |
296.936 |
-0,62%
|
2,46
|
2,3893
|
2,46
|
2,43
|
| 11/09/2025 |
342.259 |
0,21%
|
2,4495
|
2,4124
|
2,54
|
2,44
|
| 10/09/2025 |
305.793 |
0,09%
|
2,43
|
2,414
|
2,49
|
2,43
|
| 09/09/2025 |
261.672 |
-0,20%
|
2,46
|
2,40
|
2,46
|
2,45
|
| 08/09/2025 |
295.204 |
1,24%
|
2,52
|
2,37
|
2,52
|
2,45
|
| 05/09/2025 |
512.500 |
0,00%
|
2,4596
|
2,41
|
2,50
|
2,42
|
| 04/09/2025 |
1.032.510 |
0,42%
|
2,45
|
2,29
|
2,45
|
2,42
|
| 03/09/2025 |
1.027.520 |
-3,59%
|
2,46
|
2,3946
|
2,52
|
2,41
|
| 02/09/2025 |
1.124.064 |
-8,06%
|
2,78
|
2,46
|
2,78
|
2,51
|
| 29/08/2025 |
338.424 |
0,37%
|
2,6702
|
2,655
|
2,74
|
2,73
|
| 28/08/2025 |
414.142 |
1,87%
|
2,67
|
2,655
|
2,785
|
2,72
|
| 27/08/2025 |
2.241.440 |
1,52%
|
2,67
|
2,61
|
2,7235
|
2,67
|
| 26/08/2025 |
1.131.086 |
-1,12%
|
2,6823
|
2,615
|
2,7598
|
2,63
|
| 25/08/2025 |
578.167 |
-7,28%
|
2,9085
|
2,67
|
2,9085
|
2,68
|
| 22/08/2025 |
697.645 |
2,31%
|
2,84
|
2,84
|
3,04
|
2,885
|
| 21/08/2025 |
1.054.200 |
0,00%
|
2,7987
|
2,76
|
2,89
|
2,82
|
| 20/08/2025 |
1.084.871 |
-1,92%
|
2,9591
|
2,735
|
2,9592
|
2,82
|
| 19/08/2025 |
1.033.779 |
-4,17%
|
2,951
|
2,84
|
3,0314
|
2,87
|
| 18/08/2025 |
767.506 |
-0,33%
|
2,98
|
2,94
|
3,115
|
3,00
|
| 15/08/2025 |
1.021.378 |
-2,90%
|
3,1589
|
2,99
|
3,255
|
3,01
|
| 14/08/2025 |
2.123.026 |
1,64%
|
3,3428
|
3,085
|
3,87
|
3,10
|
| 13/08/2025 |
1.189.025 |
6,64%
|
3,03
|
2,8635
|
3,135
|
3,05
|
| 12/08/2025 |
1.338.469 |
1,96%
|
2,80
|
2,80
|
3,04
|
2,86
|
| 11/08/2025 |
674.441 |
1,08%
|
2,77
|
2,75
|
2,96
|
2,80
|
| 08/08/2025 |
610.772 |
-0,36%
|
2,75
|
2,71
|
2,84
|
2,77
|
| 07/08/2025 |
428.443 |
-2,80%
|
2,85
|
2,76
|
2,91
|
2,78
|
| 06/08/2025 |
532.443 |
-2,39%
|
3,02
|
2,8445
|
3,02
|
2,86
|
| 05/08/2025 |
710.614 |
3,17%
|
2,88
|
2,8287
|
2,955
|
2,93
|
| 04/08/2025 |
373.507 |
5,57%
|
2,80
|
2,69
|
2,87
|
2,84
|
| 01/08/2025 |
483.146 |
0,19%
|
2,67
|
2,58
|
2,809
|
2,69
|
| 31/07/2025 |
619.582 |
-3,94%
|
2,8399
|
2,65
|
2,8399
|
2,68
|
| 30/07/2025 |
378.144 |
-1,24%
|
2,84
|
2,77
|
2,925
|
2,79
|
| 29/07/2025 |
954.495 |
-7,24%
|
3,11
|
2,805
|
3,145
|
2,82
|
| 28/07/2025 |
541.708 |
-2,25%
|
3,11
|
2,99
|
3,145
|
3,04
|
| 25/07/2025 |
1.058.504 |
-4,01%
|
3,33
|
3,01
|
3,335
|
3,11
|
| 24/07/2025 |
351.624 |
-2,70%
|
3,18
|
3,155
|
3,39
|
3,24
|
| 23/07/2025 |
725.705 |
9,18%
|
2,84
|
2,83
|
3,385
|
3,33
|
| 22/07/2025 |
466.457 |
7,39%
|
2,85
|
2,81
|
3,1399
|
3,05
|
| 21/07/2025 |
490.935 |
0,71%
|
3,00
|
2,81
|
3,00
|
2,84
|
| 18/07/2025 |
446.573 |
-2,08%
|
2,86
|
2,81
|
2,9626
|
2,82
|
| 17/07/2025 |
323.189 |
0,52%
|
2,82
|
2,7919
|
2,945
|
2,88
|
| 16/07/2025 |
388.401 |
1,78%
|
3,09
|
2,7711
|
3,12
|
2,86
|
| 15/07/2025 |
750.702 |
-8,47%
|
2,99
|
2,7711
|
3,15
|
2,81
|
| 14/07/2025 |
454.753 |
2,68%
|
2,9804
|
2,9207
|
3,10
|
3,07
|
| 11/07/2025 |
411.725 |
-3,86%
|
2,90
|
2,865
|
3,145
|
2,99
|
| 10/07/2025 |
913.202 |
6,87%
|
2,68
|
2,68
|
3,145
|
3,11
|
| 09/07/2025 |
913.021 |
8,99%
|
2,60
|
2,56
|
2,94
|
2,91
|
| 08/07/2025 |
388.835 |
3,49%
|
2,71
|
2,55
|
2,74
|
2,67
|
| 07/07/2025 |
447.694 |
-6,86%
|
2,7677
|
2,55
|
2,78
|
2,58
|
| 04/07/2025 |
1.126.402 |
-3,56%
|
2,84
|
2,69
|
2,91
|
2,77
|
| 03/07/2025 |
1.126.401 |
-2,14%
|
2,49
|
2,47
|
2,91
|
2,77
|
| 02/07/2025 |
1.111.656 |
17,08%
|
2,44
|
2,39
|
2,85
|
2,81
|
| 01/07/2025 |
410.874 |
-1,64%
|
2,38
|
2,335
|
2,505
|
2,40
|
| 30/06/2025 |
440.497 |
6,70%
|
2,29
|
2,29
|
2,55
|
2,44
|
| 27/06/2025 |
428.784 |
-5,56%
|
2,51
|
2,325
|
2,555
|
2,39
|
| 26/06/2025 |
1.603.817 |
0,40%
|
2,53
|
2,42
|
2,58
|
2,52
|
| 25/06/2025 |
460.043 |
0,40%
|
2,42
|
2,3663
|
2,58
|
2,51
|
| 24/06/2025 |
781.431 |
5,93%
|
2,27
|
2,235
|
2,555
|
2,50
|
| 23/06/2025 |
422.058 |
3,06%
|
2,27
|
2,235
|
2,38
|
2,36
|
| 20/06/2025 |
769.792 |
-2,55%
|
2,39
|
2,225
|
2,39
|
2,29
|
| 19/06/2025 |
625.048 |
8,56%
|
2,20
|
2,20
|
2,41
|
2,35
|
| 18/06/2025 |
623.607 |
5,86%
|
2,28
|
2,20
|
2,39
|
2,35
|
| 17/06/2025 |
386.157 |
-0,89%
|
2,26
|
2,18
|
2,35
|
2,22
|
| 16/06/2025 |
385.686 |
0,45%
|
2,25
|
2,18
|
2,28
|
2,24
|
| 13/06/2025 |
568.207 |
-0,89%
|
2,34
|
2,17
|
2,35
|
2,23
|
| 12/06/2025 |
457.221 |
-4,66%
|
2,46
|
2,23
|
2,50
|
2,25
|
| 11/06/2025 |
405.325 |
-3,28%
|
2,40
|
2,35
|
2,5091
|
2,36
|
| 10/06/2025 |
407.376 |
2,52%
|
2,44
|
2,33
|
2,5091
|
2,44
|
| 09/06/2025 |
348.968 |
0,42%
|
2,37
|
2,33
|
2,44
|
2,38
|
| 06/06/2025 |
426.659 |
4,87%
|
2,33
|
2,25
|
2,505
|
2,37
|
| 05/06/2025 |
489.304 |
-3,00%
|
2,34
|
2,25
|
2,44
|
2,26
|
| 04/06/2025 |
447.762 |
-0,43%
|
2,27
|
2,2046
|
2,42
|
2,33
|
| 03/06/2025 |
591.635 |
4,00%
|
2,29
|
2,2046
|
2,39
|
2,34
|
| 02/06/2025 |
607.823 |
-2,17%
|
2,30
|
2,22
|
2,34
|
2,25
|
| 30/05/2025 |
485.875 |
-1,70%
|
2,48
|
2,2506
|
2,535
|
2,30
|
| 29/05/2025 |
991.938 |
0,86%
|
2,55
|
2,27
|
2,55
|
2,35
|
| 28/05/2025 |
388.285 |
-9,41%
|
2,46
|
2,31
|
2,56
|
2,33
|
| 27/05/2025 |
673.770 |
6,25%
|
2,49
|
2,43
|
2,55
|
2,55
|
| 23/05/2025 |
6.550.249 |
-2,44%
|
2,31
|
2,30
|
2,51
|
2,40
|
| 22/05/2025 |
363.533 |
5,13%
|
2,42
|
2,31
|
2,51
|
2,46
|
| 21/05/2025 |
473.852 |
-4,49%
|
2,42
|
2,3113
|
2,56
|
2,34
|
| 20/05/2025 |
444.195 |
0,82%
|
2,40
|
2,325
|
2,475
|
2,45
|
| 19/05/2025 |
292.317 |
-1,62%
|
2,56
|
2,325
|
2,56
|
2,43
|
| 16/05/2025 |
406.503 |
-1,59%
|
2,22
|
1,95
|
2,66
|
2,47
|
