Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
2.820
+0.170 (6.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.62 | 2.84 | 2.61 | 2.82 | 2.82 | 6.42% | 1,462,651 |
| Apr 27, 2026 | 2.60 | 2.84 | 2.60 | 2.65 | 2.65 | 1.15% | 1,519,501 |
| Apr 24, 2026 | 2.51 | 2.68 | 2.50 | 2.62 | 2.62 | 3.97% | 1,745,334 |
| Apr 23, 2026 | 2.46 | 2.56 | 2.38 | 2.52 | 2.52 | 2.02% | 1,106,059 |
| Apr 22, 2026 | 2.44 | 2.51 | 2.41 | 2.47 | 2.47 | 2.49% | 815,023 |
| Apr 21, 2026 | 2.64 | 2.64 | 2.38 | 2.41 | 2.41 | -8.02% | 1,390,940 |
| Apr 20, 2026 | 2.54 | 2.70 | 2.53 | 2.62 | 2.62 | 1.16% | 1,039,097 |
| Apr 17, 2026 | 2.56 | 2.75 | 2.54 | 2.59 | 2.59 | 1.97% | 1,419,680 |
| Apr 16, 2026 | 2.44 | 2.57 | 2.41 | 2.54 | 2.54 | 3.25% | 1,308,037 |
| Apr 15, 2026 | 2.37 | 2.49 | 2.36 | 2.46 | 2.46 | 3.80% | 1,264,856 |
| Apr 14, 2026 | 2.31 | 2.43 | 2.29 | 2.37 | 2.37 | 3.04% | 1,343,018 |
| Apr 13, 2026 | 2.24 | 2.34 | 2.23 | 2.30 | 2.30 | 2.68% | 926,141 |
| Apr 10, 2026 | 2.40 | 2.46 | 2.16 | 2.24 | 2.24 | -6.67% | 1,708,637 |
| Apr 9, 2026 | 2.21 | 2.45 | 2.15 | 2.40 | 2.40 | 8.60% | 3,290,674 |
| Apr 8, 2026 | 2.01 | 2.23 | 2.01 | 2.21 | 2.21 | 11.62% | 2,206,264 |
| Apr 7, 2026 | 1.87 | 1.99 | 1.81 | 1.98 | 1.98 | 4.76% | 1,951,358 |
| Apr 6, 2026 | 1.78 | 1.97 | 1.77 | 1.89 | 1.89 | 3.85% | 1,320,200 |
| Apr 2, 2026 | 1.67 | 1.82 | 1.67 | 1.82 | 1.82 | 4.60% | 786,380 |
| Apr 1, 2026 | 1.66 | 1.83 | 1.66 | 1.74 | 1.74 | 6.75% | 1,485,313 |
| Mar 31, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.63 | 7.24% | 899,198 |
| Mar 30, 2026 | 1.57 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 1,068,348 |
| Mar 27, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -4.82% | 1,000,273 |
| Mar 26, 2026 | 1.71 | 1.75 | 1.64 | 1.66 | 1.66 | -5.14% | 732,026 |
| Mar 25, 2026 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 4.79% | 1,155,930 |
| Mar 24, 2026 | 1.56 | 1.71 | 1.55 | 1.67 | 1.67 | 3.73% | 1,379,300 |
| Mar 23, 2026 | 1.58 | 1.65 | 1.43 | 1.61 | 1.61 | 0.63% | 1,950,550 |
| Mar 20, 2026 | 1.66 | 1.67 | 1.55 | 1.60 | 1.60 | -4.19% | 1,823,274 |
| Mar 19, 2026 | 1.43 | 1.67 | 1.42 | 1.67 | 1.67 | 13.61% | 1,995,430 |
| Mar 18, 2026 | 1.46 | 1.55 | 1.41 | 1.47 | 1.47 | - | 1,853,379 |
| Mar 17, 2026 | 1.49 | 1.56 | 1.42 | 1.47 | 1.47 | -2.00% | 2,607,520 |
| Mar 16, 2026 | 1.62 | 1.76 | 1.49 | 1.50 | 1.50 | -6.83% | 3,095,075 |
| Mar 13, 2026 | 1.72 | 1.94 | 1.54 | 1.61 | 1.61 | -5.85% | 6,129,344 |
| Mar 12, 2026 | 1.93 | 2.13 | 1.63 | 1.71 | 1.71 | 34.65% | 41,024,040 |
| Mar 11, 2026 | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | 2.42% | 9,799,034 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 925,414 |
| Mar 9, 2026 | 1.23 | 1.29 | 1.15 | 1.25 | 1.25 | 1.63% | 1,125,723 |
| Mar 6, 2026 | 1.23 | 1.26 | 1.15 | 1.23 | 1.23 | -2.38% | 1,779,795 |
| Mar 5, 2026 | 1.09 | 1.29 | 1.09 | 1.26 | 1.26 | 16.67% | 5,469,643 |
| Mar 4, 2026 | 1.01 | 1.11 | 0.96 | 1.08 | 1.08 | 10.20% | 1,824,359 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -3.92% | 1,954,123 |
| Mar 2, 2026 | 1.02 | 1.09 | 0.97 | 1.02 | 1.02 | 0.99% | 2,630,923 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 1,238,027 |
| Feb 26, 2026 | 1.12 | 1.20 | 1.05 | 1.07 | 1.07 | -4.46% | 1,194,099 |
| Feb 25, 2026 | 1.12 | 1.24 | 1.11 | 1.12 | 1.12 | 1.36% | 1,595,965 |
| Feb 24, 2026 | 1.11 | 1.18 | 1.09 | 1.11 | 1.11 | 3.27% | 1,655,364 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -8.55% | 1,098,786 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 1,751,959 |
| Feb 19, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 709,812 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -3.31% | 1,064,325 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 927,030 |
| Feb 13, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 1.69% | 1,380,733 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 1,486,009 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -4.80% | 1,557,451 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 857,426 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 691,151 |
| Feb 6, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 4.72% | 1,202,266 |
| Feb 5, 2026 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 1,667,810 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.28 | 1.32 | 1.32 | -2.94% | 1,537,749 |
| Feb 3, 2026 | 1.42 | 1.48 | 1.31 | 1.36 | 1.36 | -5.56% | 983,917 |
| Feb 2, 2026 | 1.26 | 1.46 | 1.25 | 1.44 | 1.44 | 16.13% | 1,722,983 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 1,078,731 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 1,595,737 |
| Jan 28, 2026 | 1.46 | 1.48 | 1.28 | 1.29 | 1.29 | -9.79% | 1,708,328 |
| Jan 27, 2026 | 1.54 | 1.55 | 1.32 | 1.43 | 1.43 | -7.74% | 2,674,725 |
| Jan 26, 2026 | 1.69 | 1.71 | 1.54 | 1.55 | 1.55 | -7.74% | 1,287,171 |
| Jan 23, 2026 | 1.82 | 1.89 | 1.66 | 1.68 | 1.68 | -8.20% | 1,222,228 |
| Jan 22, 2026 | 1.72 | 1.85 | 1.71 | 1.83 | 1.83 | 7.02% | 777,536 |
| Jan 21, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 6.21% | 414,970 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 549,514 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.18% | 442,843 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | - | 384,740 |
| Jan 14, 2026 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | 4.09% | 560,175 |
| Jan 13, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 429,360 |
| Jan 12, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 360,061 |
| Jan 9, 2026 | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 601,242 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 502,506 |
| Jan 7, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 634,398 |
| Jan 6, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 5.52% | 591,922 |
| Jan 5, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 1.24% | 732,914 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 982,348 |
| Dec 31, 2025 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 914,537 |
| Dec 30, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 2,919,099 |
| Dec 29, 2025 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 2,240,406 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.98% | 338,339 |
| Dec 24, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 258,081 |
| Dec 23, 2025 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 639,863 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 2.41% | 1,602,443 |
| Dec 19, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | 1.22% | 1,278,449 |
| Dec 18, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 788,999 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 1,106,336 |
| Dec 16, 2025 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 1,661,478 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 1,148,677 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 800,158 |
| Dec 11, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -6.04% | 1,118,699 |
| Dec 10, 2025 | 1.86 | 1.87 | 1.76 | 1.82 | 1.82 | -2.41% | 1,480,332 |
| Dec 9, 2025 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -2.86% | 602,778 |
| Dec 8, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 4.92% | 969,468 |
| Dec 5, 2025 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | 3.39% | 820,637 |
| Dec 4, 2025 | 1.72 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 701,132 |
| Dec 3, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 2.42% | 2,325,358 |