Skip to main content
Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.830
+0.060 (3.39%)
At close: Dec 5, 2025, 4:00 PM EST
1.829
-0.001 (-0.05%)
After-hours: Dec 5, 2025, 6:18 PM EST

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.841.751.831.833.39%820,637
Dec 4, 20251.721.781.671.771.774.73%700,912
Dec 3, 20251.671.761.661.691.692.42%2,325,358
Dec 2, 20251.631.711.621.651.65-932,482
Dec 1, 20251.691.741.651.651.65-4.62%985,558
Nov 28, 20251.751.791.721.731.73-0.57%568,624
Nov 26, 20251.651.771.651.741.743.57%914,649
Nov 25, 20251.601.701.571.681.685.66%658,744
Nov 24, 20251.541.621.521.591.593.25%929,272
Nov 21, 20251.581.631.541.541.54-1.91%1,234,459
Nov 20, 20251.651.731.571.571.57-3.09%879,247
Nov 19, 20251.631.661.601.621.62-1.22%908,887
Nov 18, 20251.561.661.551.641.644.46%1,214,002
Nov 17, 20251.641.691.571.571.57-4.56%1,493,506
Nov 14, 20251.621.701.591.651.650.92%1,416,574
Nov 13, 20251.891.921.611.631.63-15.54%1,418,716
Nov 12, 20251.802.011.801.931.937.22%3,210,496
Nov 11, 20251.741.911.741.801.802.86%3,754,953
Nov 10, 20251.731.781.671.751.753.55%1,504,703
Nov 7, 20251.641.771.611.691.69-16.95%4,982,309
Nov 6, 20252.142.162.032.042.04-5.35%899,405
Nov 5, 20252.172.232.112.152.15-0.92%627,484
Nov 4, 20252.232.262.132.172.17-3.98%946,173
Nov 3, 20252.382.382.222.262.26-4.64%588,585
Oct 31, 20252.362.402.312.372.370.42%601,693
Oct 30, 20252.402.482.322.362.36-2.48%1,101,510
Oct 29, 20252.582.602.402.422.42-6.56%1,038,635
Oct 28, 20252.592.732.552.592.59-0.38%957,027
Oct 27, 20252.722.822.592.602.60-3.53%366,226
Oct 24, 20252.622.702.622.702.704.05%426,047
Oct 23, 20252.572.652.562.592.591.17%395,119
Oct 22, 20252.762.782.522.562.56-7.25%641,014
Oct 21, 20252.742.792.712.762.760.73%371,170
Oct 20, 20252.662.782.662.742.743.40%480,669
Oct 17, 20252.612.692.552.652.650.38%573,325
Oct 16, 20252.742.792.592.642.64-3.65%486,194
Oct 15, 20252.572.742.552.742.748.73%599,407
Oct 14, 20252.472.552.462.522.520.80%485,442
Oct 13, 20252.632.692.462.502.50-3.47%784,894
Oct 10, 20252.802.932.512.592.59-3.36%1,323,595
Oct 9, 20252.642.702.622.682.681.32%418,714
Oct 8, 20252.572.682.562.652.653.32%295,828
Oct 7, 20252.702.732.512.562.56-4.83%400,534
Oct 6, 20252.572.732.522.692.695.91%714,391
Oct 3, 20252.542.582.482.542.540.79%295,796
Oct 2, 20252.492.522.422.522.520.80%502,223
Oct 1, 20252.422.522.412.502.502.46%472,744
Sep 30, 20252.462.512.432.442.44-1.01%594,210
Sep 29, 20252.492.492.422.472.470.20%232,905
Sep 26, 20252.432.482.372.462.462.50%707,490
Sep 25, 20252.442.512.382.402.40-3.23%525,545
Sep 24, 20252.462.502.452.482.480.81%331,445
Sep 23, 20252.542.582.442.462.46-2.38%645,358
Sep 22, 20252.442.532.402.522.522.86%554,078
Sep 19, 20252.502.502.402.452.45-1.61%1,134,783
Sep 18, 20252.352.502.352.492.495.96%572,087
Sep 17, 20252.502.502.342.352.35-5.62%566,053
Sep 16, 20252.432.502.412.492.492.05%404,864
Sep 15, 20252.442.462.382.442.440.41%454,439
Sep 12, 20252.452.452.392.432.43-0.41%508,669
Sep 11, 20252.432.542.432.442.440.41%524,926
Sep 10, 20252.432.492.422.432.43-0.82%624,849
Sep 9, 20252.422.462.402.452.45-431,736
Sep 8, 20252.452.502.372.452.451.24%477,300
Sep 5, 20252.442.502.402.422.42-722,312
Sep 4, 20252.412.432.292.422.420.41%1,473,097
Sep 3, 20252.482.522.402.412.41-3.98%1,448,760
Sep 2, 20252.702.762.462.512.51-8.06%1,568,646
Aug 29, 20252.712.742.662.732.730.37%514,676
Aug 28, 20252.682.792.662.722.721.87%678,892
Aug 27, 20252.622.722.612.672.671.52%2,726,855
Aug 26, 20252.682.762.622.632.63-1.87%1,887,195
Aug 25, 20252.872.872.672.682.68-7.11%946,344
Aug 22, 20252.883.062.862.892.892.30%1,218,148
Aug 21, 20252.792.892.762.822.82-1,446,220
Aug 20, 20252.872.882.742.822.82-1.74%1,570,094
Aug 19, 20253.003.032.842.872.87-4.33%1,547,223
Aug 18, 20253.013.122.943.003.00-0.33%1,067,137
Aug 15, 20253.153.262.993.013.01-2.90%1,539,117
Aug 14, 20253.403.873.093.103.101.64%3,017,364
Aug 13, 20252.913.142.863.053.056.64%1,614,947
Aug 12, 20252.843.042.832.862.862.14%1,823,848
Aug 11, 20252.762.962.752.802.801.08%1,000,543
Aug 8, 20252.812.842.712.772.77-0.36%860,719
Aug 7, 20252.892.922.762.782.78-2.80%553,528
Aug 6, 20252.922.922.852.862.86-2.39%738,797
Aug 5, 20252.892.962.832.932.933.17%1,027,240
Aug 4, 20252.732.872.692.842.845.58%572,913
Aug 1, 20252.622.812.582.692.690.37%780,767
Jul 31, 20252.732.782.652.682.68-3.94%906,822
Jul 30, 20252.842.932.772.792.79-1.06%595,958
Jul 29, 20253.063.072.812.822.82-7.24%1,289,628
Jul 28, 20253.113.152.993.043.04-2.25%753,171
Jul 25, 20253.233.233.013.113.11-4.01%1,454,970
Jul 24, 20253.333.343.233.243.24-2.70%548,591
Jul 23, 20253.183.393.163.333.339.18%1,023,043
Jul 22, 20252.843.142.833.053.057.39%686,547
Jul 21, 20252.852.902.812.842.840.71%649,834
Jul 18, 20252.932.962.812.822.82-2.08%617,699
Jul 17, 20252.862.952.842.882.880.70%627,485