Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2.840 | 2.890 | 2.831 | 2.851 | 2.851 | 1,466 |
| 2024-08-30 | 2.920 | 2.990 | 2.879 | 2.891 | 2.891 | 1,631 |
| 2024-08-29 | 2.920 | 3.029 | 2.920 | 3.009 | 3.009 | 3,896 |
| 2024-08-28 | 2.980 | 3.090 | 2.937 | 2.961 | 2.961 | 2,531 |
| 2024-08-27 | 3.120 | 3.140 | 2.986 | 3.009 | 3.009 | 11,910 |
| 2024-08-23 | 2.930 | 3.110 | 2.930 | 3.040 | 3.040 | 5,002 |
| 2024-08-22 | 2.950 | 3.010 | 2.881 | 2.900 | 2.900 | 1,687 |
| 2024-08-21 | 3.020 | 3.020 | 2.890 | 2.991 | 2.991 | 2,338 |
| 2024-08-20 | 3.010 | 3.100 | 2.922 | 2.960 | 2.960 | 4,006 |
| 2024-08-19 | 2.830 | 2.939 | 2.680 | 2.939 | 2.939 | 10,334 |
| 2024-08-16 | 2.800 | 2.929 | 2.800 | 2.919 | 2.919 | 3,991 |
| 2024-08-15 | 2.940 | 3.009 | 2.795 | 2.795 | 2.795 | 8,792 |
| 2024-08-14 | 2.820 | 2.860 | 2.690 | 2.740 | 2.740 | 1,877 |
| 2024-08-13 | 2.960 | 2.960 | 2.763 | 2.763 | 2.763 | 790 |
| 2024-08-12 | 2.820 | 2.853 | 2.660 | 2.751 | 2.751 | 6,363 |
| 2024-08-09 | 3.080 | 3.290 | 2.800 | 2.899 | 2.899 | 13,006 |
| 2024-08-08 | 3.070 | 3.250 | 3.020 | 3.091 | 3.091 | 1,876 |
| 2024-08-07 | 3.320 | 3.428 | 2.969 | 3.009 | 3.009 | 2,298 |
| 2024-08-06 | 3.210 | 3.260 | 3.120 | 3.260 | 3.260 | 726 |
| 2024-08-05 | 3.090 | 3.261 | 2.950 | 3.210 | 3.210 | 4,854 |
| 2024-08-02 | 3.258 | 3.469 | 3.192 | 3.381 | 3.381 | 2,702 |
| 2024-08-01 | 3.590 | 3.660 | 3.430 | 3.465 | 3.465 | 1,222 |
| 2024-07-31 | 3.660 | 3.742 | 3.521 | 3.650 | 3.650 | 2,653 |
| 2024-07-29 | 3.730 | 3.778 | 3.570 | 3.610 | 3.610 | 607 |
| 2024-07-26 | 3.730 | 3.730 | 3.560 | 3.679 | 3.679 | 841 |
| 2024-07-25 | 3.600 | 3.770 | 3.511 | 3.770 | 3.770 | 4,171 |
| 2024-07-24 | 3.600 | 3.809 | 3.599 | 3.599 | 3.599 | 2,002 |
| 2024-07-23 | 3.700 | 3.731 | 3.601 | 3.709 | 3.709 | 4,870 |
| 2024-07-22 | 3.550 | 3.619 | 3.450 | 3.619 | 3.619 | 13,289 |
| 2024-07-19 | 3.310 | 3.659 | 3.280 | 3.509 | 3.509 | 20,511 |
| 2024-07-18 | 3.430 | 3.479 | 3.281 | 3.319 | 3.319 | 10,910 |
| 2024-07-17 | 3.680 | 3.680 | 3.431 | 3.489 | 3.489 | 8,480 |
| 2024-07-16 | 3.300 | 3.539 | 3.300 | 3.500 | 3.500 | 8,479 |
| 2024-07-15 | 3.200 | 3.260 | 3.140 | 3.189 | 3.189 | 1,927 |
| 2024-07-12 | 3.310 | 3.410 | 3.170 | 3.210 | 3.210 | 3,579 |
| 2024-07-11 | 3.020 | 3.319 | 3.020 | 3.261 | 3.261 | 16,789 |
| 2024-07-10 | 2.970 | 3.020 | 2.880 | 2.889 | 2.889 | 1,649 |
| 2024-07-09 | 2.980 | 3.080 | 2.949 | 3.031 | 3.031 | 1,170 |
| 2024-07-08 | 2.970 | 3.099 | 2.940 | 3.019 | 3.019 | 1,012 |
| 2024-07-05 | 2.890 | 2.961 | 2.800 | 2.930 | 2.930 | 6,143 |
| 2024-07-03 | 2.920 | 2.960 | 2.901 | 2.911 | 2.911 | 512 |
| 2024-07-02 | 3.000 | 3.060 | 2.821 | 2.890 | 2.890 | 1,280 |
| 2024-07-01 | 3.110 | 3.140 | 2.981 | 2.981 | 2.981 | 2,480 |
| 2024-06-28 | 3.050 | 3.119 | 3.000 | 3.011 | 3.011 | 2,152 |
| 2024-06-27 | 3.170 | 3.200 | 2.999 | 3.039 | 3.039 | 760 |
| 2024-06-26 | 2.910 | 3.199 | 2.865 | 3.189 | 3.189 | 1,335 |
| 2024-06-25 | 2.980 | 3.050 | 2.868 | 2.890 | 2.890 | 1,930 |
| 2024-06-24 | 2.960 | 3.019 | 2.920 | 2.950 | 2.950 | 4,614 |
| 2024-06-21 | 2.810 | 2.939 | 2.780 | 2.939 | 2.939 | 945 |
| 2024-06-20 | 2.760 | 2.820 | 2.740 | 2.761 | 2.761 | 2,912 |
| 2024-06-18 | 2.970 | 2.970 | 2.841 | 2.851 | 2.851 | 2,937 |
| 2024-06-17 | 3.050 | 3.193 | 2.941 | 2.969 | 2.969 | 6,540 |
| 2024-06-14 | 3.090 | 3.170 | 3.077 | 3.080 | 3.080 | 399 |
| 2024-06-13 | 3.290 | 3.329 | 3.099 | 3.101 | 3.101 | 4,080 |
| 2024-06-12 | 3.511 | 3.555 | 3.400 | 3.419 | 3.419 | 3,940 |
| 2024-06-11 | 3.250 | 3.280 | 3.199 | 3.259 | 3.259 | 550 |
| 2024-06-10 | 3.200 | 3.380 | 3.180 | 3.281 | 3.281 | 2,857 |
| 2024-06-07 | 3.390 | 3.480 | 3.338 | 3.338 | 3.338 | 867 |
| 2024-06-06 | 3.810 | 3.810 | 3.638 | 3.651 | 3.651 | 3,076 |
| 2024-06-05 | 3.565 | 3.769 | 3.550 | 3.651 | 3.651 | 5,765 |
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.