Skip to main content
Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.250
+0.020 (1.63%)
Mar 9, 2026, 3:02 PM EDT - Market open

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.231.281.151.24-0.81%802,219
Mar 6, 20261.231.261.151.231.23-2.38%1,778,599
Mar 5, 20261.091.291.091.261.2616.67%5,457,132
Mar 4, 20261.011.110.961.081.0810.20%1,820,239
Mar 3, 20261.001.030.960.980.98-3.92%1,951,892
Mar 2, 20261.021.090.971.021.020.99%2,624,701
Feb 27, 20261.051.071.001.011.01-5.61%1,238,027
Feb 26, 20261.121.201.051.071.07-4.46%1,194,099
Feb 25, 20261.121.241.111.121.121.36%1,595,965
Feb 24, 20261.111.181.091.111.113.27%1,655,364
Feb 23, 20261.161.181.051.071.07-8.55%1,098,786
Feb 20, 20261.171.191.141.171.17-0.85%1,751,959
Feb 19, 20261.171.211.151.181.180.85%709,812
Feb 18, 20261.191.221.141.171.17-3.31%1,064,325
Feb 17, 20261.201.231.161.211.210.83%927,030
Feb 13, 20261.191.281.191.201.201.69%1,380,733
Feb 12, 20261.201.221.121.181.18-0.84%1,486,009
Feb 11, 20261.261.271.161.191.19-4.80%1,557,451
Feb 10, 20261.291.331.241.251.25-3.10%857,426
Feb 9, 20261.331.351.281.291.29-3.01%691,151
Feb 6, 20261.301.361.271.331.334.72%1,202,266
Feb 5, 20261.301.341.241.271.27-3.79%1,667,810
Feb 4, 20261.371.391.281.321.32-2.94%1,537,749
Feb 3, 20261.421.481.311.361.36-5.56%983,917
Feb 2, 20261.261.461.251.441.4416.13%1,722,983
Jan 30, 20261.301.301.221.241.24-4.62%1,078,731
Jan 29, 20261.301.341.261.301.300.78%1,595,737
Jan 28, 20261.461.481.281.291.29-9.79%1,708,328
Jan 27, 20261.541.551.321.431.43-7.74%2,674,725
Jan 26, 20261.691.711.541.551.55-7.74%1,287,171
Jan 23, 20261.821.891.661.681.68-8.20%1,222,228
Jan 22, 20261.721.851.711.831.837.02%777,536
Jan 21, 20261.621.721.621.711.716.21%414,970
Jan 20, 20261.651.681.611.611.61-3.59%549,514
Jan 16, 20261.791.791.671.671.67-6.18%442,843
Jan 15, 20261.771.791.731.781.78-384,740
Jan 14, 20261.711.791.701.781.784.09%560,175
Jan 13, 20261.681.721.661.711.711.79%429,360
Jan 12, 20261.651.691.621.681.682.44%360,061
Jan 9, 20261.681.711.611.641.64-2.38%601,242
Jan 8, 20261.701.711.661.681.68-1.18%502,506
Jan 7, 20261.721.741.681.701.70-1.16%634,398
Jan 6, 20261.631.721.631.721.725.52%591,922
Jan 5, 20261.621.661.611.631.631.24%732,914
Jan 2, 20261.641.661.581.611.61-1.23%982,348
Dec 31, 20251.601.661.591.631.631.87%914,537
Dec 30, 20251.641.661.591.601.60-2.44%2,919,099
Dec 29, 20251.651.691.631.641.640.61%2,240,406
Dec 26, 20251.661.661.621.631.63-2.98%338,339
Dec 24, 20251.641.691.641.681.681.82%258,081
Dec 23, 20251.681.731.651.651.65-2.94%639,863
Dec 22, 20251.751.751.681.701.702.41%1,602,443
Dec 19, 20251.641.711.611.661.661.22%1,278,449
Dec 18, 20251.631.671.621.641.641.86%788,999
Dec 17, 20251.681.751.601.611.61-4.17%1,106,336
Dec 16, 20251.631.681.611.681.683.07%1,661,478
Dec 15, 20251.701.701.621.631.63-2.40%1,148,677
Dec 12, 20251.721.761.661.671.67-2.34%800,158
Dec 11, 20251.821.841.701.711.71-6.04%1,118,699
Dec 10, 20251.861.871.761.821.82-2.41%1,480,332
Dec 9, 20251.921.951.861.871.87-2.86%602,778
Dec 8, 20251.871.931.861.921.924.92%969,468
Dec 5, 20251.771.841.751.831.833.39%820,637
Dec 4, 20251.721.781.671.771.774.73%701,132
Dec 3, 20251.671.761.661.691.692.42%2,325,358
Dec 2, 20251.631.711.621.651.65-932,522
Dec 1, 20251.691.741.651.651.65-4.62%986,613
Nov 28, 20251.751.791.721.731.73-0.57%570,024
Nov 26, 20251.651.771.651.741.743.57%914,699
Nov 25, 20251.601.701.571.681.685.66%660,682
Nov 24, 20251.541.621.521.591.593.25%931,490
Nov 21, 20251.581.631.541.541.54-1.91%1,240,206
Nov 20, 20251.651.731.571.571.57-3.09%879,445
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