Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3.420 | 3.510 | 3.391 | 3.451 | 3.451 | 2,078 |
| 2024-06-03 | 3.450 | 3.480 | 3.348 | 3.370 | 3.370 | 1,950 |
| 2024-05-31 | 3.420 | 3.483 | 3.329 | 3.351 | 3.351 | 675 |
| 2024-05-30 | 3.370 | 3.409 | 3.311 | 3.351 | 3.351 | 19,001 |
| 2024-05-29 | 3.130 | 3.179 | 3.040 | 3.155 | 3.155 | 1,934 |
| 2024-05-28 | 3.140 | 3.200 | 3.120 | 3.121 | 3.121 | 4,289 |
| 2024-05-24 | 3.250 | 3.258 | 3.161 | 3.161 | 3.161 | 2,397 |
| 2024-05-23 | 3.490 | 3.560 | 3.180 | 3.180 | 3.180 | 9,599 |
| 2024-05-22 | 3.491 | 3.610 | 3.491 | 3.610 | 3.610 | 1,321 |
| 2024-05-21 | 3.380 | 3.531 | 3.380 | 3.491 | 3.491 | 17,339 |
| 2024-05-20 | 3.630 | 3.660 | 3.448 | 3.448 | 3.448 | 2,948 |
| 2024-05-17 | 3.770 | 3.820 | 3.582 | 3.600 | 3.600 | 3,117 |
| 2024-05-16 | 3.680 | 3.781 | 3.680 | 3.769 | 3.769 | 1,013 |
| 2024-05-15 | 3.760 | 3.830 | 3.652 | 3.750 | 3.750 | 12,593 |
| 2024-05-14 | 3.700 | 3.710 | 3.585 | 3.679 | 3.679 | 12,085 |
| 2024-05-13 | 3.660 | 3.730 | 3.550 | 3.631 | 3.631 | 5,539 |
| 2024-05-10 | 3.500 | 3.540 | 3.375 | 3.429 | 3.429 | 1,829 |
| 2024-05-09 | 3.479 | 3.490 | 3.360 | 3.478 | 3.478 | 1,305 |
| 2024-05-08 | 3.440 | 3.509 | 3.420 | 3.429 | 3.429 | 1,721 |
| 2024-05-07 | 3.576 | 3.690 | 3.389 | 3.530 | 3.530 | 7,232 |
| 2024-05-03 | 3.620 | 4.000 | 3.595 | 3.901 | 3.901 | 74,265 |
| 2024-05-02 | 3.220 | 3.300 | 3.091 | 3.300 | 3.300 | 9,977 |
| 2024-05-01 | 3.060 | 3.100 | 2.941 | 3.100 | 3.100 | 3,467 |
| 2024-04-30 | 3.050 | 3.100 | 2.879 | 2.921 | 2.921 | 5,474 |
| 2024-04-29 | 2.720 | 3.079 | 2.690 | 3.029 | 3.029 | 29,698 |
| 2024-04-26 | 2.652 | 2.680 | 2.620 | 2.679 | 2.679 | 16,239 |
| 2024-04-25 | 2.720 | 2.740 | 2.661 | 2.681 | 2.681 | 2,297 |
| 2024-04-24 | 2.910 | 2.910 | 2.770 | 2.795 | 2.795 | 892 |
| 2024-04-23 | 2.880 | 3.019 | 2.880 | 2.949 | 2.949 | 2,868 |
| 2024-04-22 | 3.000 | 3.000 | 2.780 | 2.895 | 2.895 | 952 |
| 2024-04-19 | 2.751 | 2.851 | 2.751 | 2.820 | 2.820 | 334 |
| 2024-04-18 | 2.790 | 2.890 | 2.710 | 2.831 | 2.831 | 2,254 |
| 2024-04-17 | 2.780 | 2.860 | 2.740 | 2.759 | 2.759 | 1,724 |
| 2024-04-16 | 2.650 | 2.721 | 2.619 | 2.711 | 2.711 | 969 |
| 2024-04-15 | 2.860 | 2.860 | 2.639 | 2.671 | 2.671 | 6,779 |
| 2024-04-12 | 3.100 | 3.119 | 2.931 | 2.931 | 2.931 | 4,070 |
| 2024-04-11 | 3.120 | 3.159 | 3.060 | 3.151 | 3.151 | 1,552 |
| 2024-04-10 | 3.110 | 3.159 | 3.060 | 3.099 | 3.099 | 411 |
| 2024-04-09 | 3.200 | 3.260 | 3.150 | 3.209 | 3.209 | 2,373 |
| 2024-04-08 | 3.230 | 3.249 | 3.150 | 3.249 | 3.249 | 7,034 |
| 2024-04-05 | 3.200 | 3.229 | 3.130 | 3.189 | 3.189 | 2,275 |
| 2024-04-04 | 3.400 | 3.428 | 3.269 | 3.269 | 3.269 | 808 |
| 2024-04-03 | 3.280 | 3.305 | 3.221 | 3.290 | 3.290 | 1,851 |
| 2024-04-02 | 3.400 | 3.459 | 3.341 | 3.369 | 3.369 | 1,633 |
| 2024-03-28 | 3.540 | 3.719 | 3.481 | 3.481 | 3.481 | 3,827 |
| 2024-03-27 | 3.460 | 3.550 | 3.451 | 3.451 | 3.451 | 6,714 |
| 2024-03-26 | 3.510 | 3.580 | 3.451 | 3.530 | 3.530 | 14,553 |
| 2024-03-25 | 3.480 | 3.640 | 3.400 | 3.451 | 3.451 | 4,167 |
| 2024-03-22 | 3.450 | 3.559 | 3.380 | 3.470 | 3.470 | 3,594 |
| 2024-03-21 | 3.540 | 3.658 | 3.500 | 3.570 | 3.570 | 7,197 |
| 2024-03-20 | 3.270 | 3.530 | 3.170 | 3.511 | 3.511 | 4,574 |
| 2024-03-19 | 3.400 | 3.400 | 3.090 | 3.300 | 3.300 | 3,461 |
| 2024-03-18 | 3.330 | 3.360 | 3.041 | 3.200 | 3.200 | 12,669 |
| 2024-03-15 | 3.180 | 3.330 | 3.160 | 3.310 | 3.310 | 2,371 |
| 2024-03-14 | 3.380 | 3.450 | 3.191 | 3.209 | 3.209 | 9,410 |
| 2024-03-13 | 3.440 | 3.620 | 3.440 | 3.469 | 3.469 | 5,846 |
| 2024-03-12 | 3.709 | 3.800 | 3.480 | 3.499 | 3.499 | 3,123 |
| 2024-03-11 | 3.583 | 3.849 | 3.450 | 3.659 | 3.659 | 14,756 |
| 2024-03-08 | 3.750 | 3.840 | 3.450 | 3.459 | 3.459 | 5,852 |
| 2024-03-07 | 3.580 | 3.819 | 3.580 | 3.691 | 3.691 | 3,113 |
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.