Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.350 | 1.350 | 1.267 | 1.267 | 1.267 | 3,731 |
| 2026-10-22 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 9,276 |
| 2026-10-21 | 1.240 | 1.290 | 1.238 | 1.280 | 1.280 | 17,320 |
| 2026-10-20 | 1.323 | 1.390 | 1.260 | 1.260 | 1.260 | 4,896 |
| 2026-10-19 | 1.240 | 1.360 | 1.240 | 1.330 | 1.330 | 6,035 |
| 2026-10-16 | 1.350 | 1.350 | 1.250 | 1.260 | 1.260 | 3,152 |
| 2026-10-15 | 1.330 | 1.345 | 1.280 | 1.320 | 1.320 | 3,777 |
| 2026-10-14 | 1.360 | 1.370 | 1.280 | 1.315 | 1.315 | 10,107 |
| 2026-10-13 | 1.393 | 1.430 | 1.340 | 1.340 | 1.340 | 1,895 |
| 2026-10-12 | 1.430 | 1.430 | 1.330 | 1.330 | 1.330 | 1,516 |
| 2026-10-09 | 1.355 | 1.410 | 1.355 | 1.375 | 1.375 | 1,054 |
| 2026-10-08 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 49,762 |
| 2026-10-07 | 1.350 | 1.440 | 1.333 | 1.440 | 1.440 | 3,713 |
| 2026-10-06 | 1.550 | 1.550 | 1.360 | 1.380 | 1.380 | 2,602 |
| 2026-10-05 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,974 |
| 2026-10-02 | 1.400 | 1.400 | 1.350 | 1.365 | 1.365 | 10,268 |
| 2026-10-01 | 1.380 | 1.470 | 1.340 | 1.360 | 1.360 | 2,519 |
| 2026-09-30 | 1.450 | 1.450 | 1.357 | 1.390 | 1.390 | 5,215 |
| 2026-09-29 | 1.357 | 1.390 | 1.357 | 1.375 | 1.375 | 3,072 |
| 2026-09-28 | 1.430 | 1.430 | 1.290 | 1.370 | 1.370 | 11,523 |
| 2026-09-25 | 1.383 | 1.390 | 1.370 | 1.370 | 1.370 | 329 |
| 2026-09-24 | 1.450 | 1.450 | 1.368 | 1.370 | 1.370 | 8,191 |
| 2026-09-23 | 1.377 | 1.390 | 1.330 | 1.370 | 1.370 | 4,733 |
| 2026-09-22 | 1.470 | 1.470 | 1.385 | 1.385 | 1.385 | 17,307 |
| 2026-09-21 | 1.377 | 1.400 | 1.370 | 1.370 | 1.370 | 3,250 |
| 2026-09-18 | 1.320 | 1.350 | 1.310 | 1.341 | 1.341 | 1,231 |
| 2026-09-17 | 1.377 | 1.440 | 1.280 | 1.280 | 1.280 | 7,548 |
| 2026-09-16 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 8,739 |
| 2026-09-15 | 1.473 | 1.510 | 1.439 | 1.442 | 1.442 | 20,784 |
| 2026-09-14 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 2,514 |
| 2026-09-11 | 1.453 | 1.459 | 1.440 | 1.449 | 1.449 | 252 |
| 2026-09-10 | 1.417 | 1.440 | 1.417 | 1.430 | 1.430 | 5,191 |
| 2026-09-09 | 1.410 | 1.500 | 1.410 | 1.435 | 1.435 | 1,534 |
| 2026-09-08 | 1.460 | 1.510 | 1.460 | 1.479 | 1.479 | 12,809 |
| 2026-09-04 | 1.390 | 1.500 | 1.390 | 1.440 | 1.440 | 5,465 |
| 2026-09-03 | 1.460 | 1.520 | 1.420 | 1.440 | 1.440 | 43,056 |
| 2026-09-02 | 1.540 | 1.590 | 1.500 | 1.510 | 1.510 | 2,990 |
| 2026-09-01 | 1.670 | 1.690 | 1.600 | 1.600 | 1.600 | 6,704 |
| 2026-08-31 | 1.573 | 1.620 | 1.565 | 1.620 | 1.620 | 6,434 |
| 2026-08-28 | 1.660 | 1.663 | 1.610 | 1.610 | 1.610 | 11,901 |
| 2026-08-27 | 1.643 | 1.643 | 1.610 | 1.620 | 1.620 | 2,205 |
| 2026-08-26 | 1.680 | 1.700 | 1.610 | 1.620 | 1.620 | 5,132 |
| 2026-08-25 | 1.770 | 1.770 | 1.665 | 1.680 | 1.680 | 7,042 |
| 2026-08-24 | 1.690 | 1.730 | 1.635 | 1.695 | 1.695 | 18,611 |
| 2026-08-21 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 6,434 |
| 2026-08-20 | 1.675 | 1.675 | 1.560 | 1.580 | 1.580 | 28,201 |
| 2026-08-19 | 1.523 | 1.640 | 1.520 | 1.580 | 1.580 | 33,535 |
| 2026-08-18 | 1.560 | 1.590 | 1.495 | 1.510 | 1.510 | 15,602 |
| 2026-08-17 | 1.580 | 1.610 | 1.560 | 1.560 | 1.560 | 13,157 |
| 2026-08-14 | 1.600 | 1.670 | 1.510 | 1.560 | 1.560 | 10,638 |
| 2026-08-13 | 1.650 | 1.660 | 1.600 | 1.612 | 1.612 | 7,138 |
| 2026-08-12 | 1.470 | 1.660 | 1.470 | 1.610 | 1.610 | 45,404 |
| 2026-08-11 | 1.500 | 1.520 | 1.475 | 1.500 | 1.500 | 16,688 |
| 2026-08-10 | 1.510 | 1.530 | 1.467 | 1.495 | 1.495 | 12,834 |
| 2026-08-07 | 1.500 | 1.500 | 1.455 | 1.470 | 1.470 | 8,323 |
| 2026-08-06 | 1.500 | 1.500 | 1.440 | 1.475 | 1.475 | 9,770 |
| 2026-08-05 | 1.490 | 1.490 | 1.420 | 1.441 | 1.441 | 15,725 |
| 2026-08-04 | 1.490 | 1.500 | 1.410 | 1.460 | 1.460 | 14,611 |
| 2026-08-03 | 1.410 | 1.480 | 1.380 | 1.470 | 1.470 | 3,971 |
| 2026-07-31 | 1.510 | 1.510 | 1.380 | 1.410 | 1.410 | 15,945 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.