Skip to main content
Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
2.390
+0.140 (6.22%)
At close: Jun 26, 2026, 4:00 PM EDT
2.310
-0.080 (-3.35%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.232.412.222.392.396.22%2,385,891
Jun 25, 20262.292.382.222.252.25-0.88%1,421,241
Jun 24, 20262.392.452.262.272.27-5.02%1,122,393
Jun 23, 20262.332.442.322.392.390.84%394,466
Jun 22, 20262.602.602.352.372.37-7.78%1,050,534
Jun 18, 20262.562.642.422.572.573.63%1,748,132
Jun 17, 20262.482.622.462.482.48-781,011
Jun 16, 20262.492.602.462.482.48-0.40%349,515
Jun 15, 20262.482.552.452.492.493.75%488,667
Jun 12, 20262.512.512.382.402.40-0.41%352,823
Jun 11, 20262.372.422.332.412.412.55%414,002
Jun 10, 20262.452.512.342.352.35-4.86%693,650
Jun 9, 20262.602.692.432.472.47-5.18%1,054,118
Jun 8, 20262.622.682.602.612.611.76%554,260
Jun 5, 20262.772.772.492.562.56-8.57%1,360,667
Jun 4, 20262.732.912.722.802.802.94%1,155,293
Jun 3, 20262.692.802.642.722.721.12%1,234,236
Jun 2, 20262.652.722.622.692.690.75%505,888
Jun 1, 20262.752.772.662.672.67-3.61%481,982
May 29, 20262.762.852.712.772.770.73%995,839
May 28, 20262.622.792.602.752.754.17%932,506
May 27, 20262.602.752.592.642.641.54%596,907
May 26, 20262.532.602.502.602.604.42%584,183
May 22, 20262.542.582.432.492.49-1.58%865,787
May 21, 20262.552.602.462.532.53-1.94%694,947
May 20, 20262.462.582.402.582.584.88%905,176
May 19, 20262.502.552.352.462.46-3.53%659,683
May 18, 20262.482.582.422.552.553.66%731,293
May 15, 20262.502.542.402.462.46-4.28%773,940
May 14, 20262.512.682.442.572.572.80%794,934
May 13, 20262.542.632.462.502.50-1.57%918,650
May 12, 20262.632.692.512.542.54-4.15%938,909
May 11, 20262.902.982.622.652.65-7.02%1,413,854
May 8, 20262.602.922.562.852.8510.47%1,826,223
May 7, 20262.672.762.552.582.58-3.01%1,695,134
May 6, 20262.782.892.602.662.66-3.27%1,811,356
May 5, 20262.542.772.542.752.759.56%1,723,153
May 4, 20262.702.712.512.512.51-5.99%995,263
May 1, 20262.832.862.662.672.67-5.32%855,527
Apr 30, 20262.812.912.772.822.820.36%1,067,369
Apr 29, 20262.772.872.712.812.81-0.35%1,332,942
Apr 28, 20262.622.842.612.822.826.42%1,462,683
Apr 27, 20262.602.842.602.652.651.15%1,519,501
Apr 24, 20262.512.682.502.622.623.97%1,745,334
Apr 23, 20262.462.562.382.522.522.02%1,106,059
Apr 22, 20262.442.512.412.472.472.49%815,023
Apr 21, 20262.642.642.382.412.41-8.02%1,390,940
Apr 20, 20262.542.702.532.622.621.16%1,039,097
Apr 17, 20262.562.752.542.592.591.97%1,419,680
Apr 16, 20262.442.572.412.542.543.25%1,308,037
Apr 15, 20262.372.492.362.462.463.80%1,264,856
Apr 14, 20262.312.432.292.372.373.04%1,343,018
Apr 13, 20262.242.342.232.302.302.68%926,141
Apr 10, 20262.402.462.162.242.24-6.67%1,708,637
Apr 9, 20262.212.452.152.402.408.60%3,290,674
Apr 8, 20262.012.232.012.212.2111.62%2,206,264
Apr 7, 20261.871.991.811.981.984.76%1,951,358
Apr 6, 20261.781.971.771.891.893.85%1,320,200
Apr 2, 20261.671.821.671.821.824.60%786,380
Apr 1, 20261.661.831.661.741.746.75%1,485,313
Mar 31, 20261.521.651.521.631.637.24%899,198
Mar 30, 20261.571.601.501.521.52-3.80%1,068,348
Mar 27, 20261.621.641.571.581.58-4.82%1,000,273
Mar 26, 20261.711.751.641.661.66-5.14%732,026
Mar 25, 20261.691.791.691.751.754.79%1,155,930
Mar 24, 20261.561.711.551.671.673.73%1,379,300
Mar 23, 20261.581.651.431.611.610.63%1,950,550
Mar 20, 20261.661.671.551.601.60-4.19%1,823,274
Mar 19, 20261.431.671.421.671.6713.61%1,995,430
Mar 18, 20261.461.551.411.471.47-1,853,379
Mar 17, 20261.491.561.421.471.47-2.00%2,607,520
Mar 16, 20261.621.761.491.501.50-6.83%3,095,075
Mar 13, 20261.721.941.541.611.61-5.85%6,129,344
Mar 12, 20261.932.131.631.711.7134.65%41,024,040
Mar 11, 20261.251.291.181.271.272.42%9,799,034
Mar 10, 20261.271.291.211.241.24-0.80%925,414
Mar 9, 20261.231.291.151.251.251.63%1,125,723
Mar 6, 20261.231.261.151.231.23-2.38%1,779,795
Mar 5, 20261.091.291.091.261.2616.67%5,469,643
Mar 4, 20261.011.110.961.081.0810.20%1,824,359
Mar 3, 20261.001.030.960.980.98-3.92%1,954,123
Mar 2, 20261.021.090.971.021.020.99%2,630,923
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