Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.580 | 3.819 | 3.580 | 3.691 | 3.691 | 3,113 |
| 2024-03-06 | 3.840 | 3.860 | 3.541 | 3.568 | 3.568 | 7,550 |
| 2024-03-05 | 4.180 | 4.230 | 3.791 | 3.791 | 3.791 | 11,395 |
| 2024-03-04 | 4.690 | 4.690 | 4.300 | 4.341 | 4.341 | 14,530 |
| 2024-03-01 | 4.800 | 4.800 | 4.160 | 4.559 | 4.559 | 44,929 |
| 2024-02-29 | 3.930 | 4.870 | 3.930 | 4.605 | 4.605 | 174,194 |
| 2024-02-28 | 4.280 | 4.280 | 3.659 | 3.690 | 3.690 | 53,317 |
| 2024-02-27 | 3.710 | 4.418 | 3.350 | 4.230 | 4.230 | 244,307 |
| 2024-02-26 | 3.060 | 3.135 | 3.010 | 3.065 | 3.065 | 10,085 |
| 2024-02-23 | 2.900 | 3.149 | 2.891 | 3.121 | 3.121 | 8,470 |
| 2024-02-22 | 2.820 | 2.905 | 2.820 | 2.869 | 2.869 | 7,801 |
| 2024-02-21 | 2.830 | 2.923 | 2.801 | 2.820 | 2.820 | 4,413 |
| 2024-02-20 | 3.140 | 3.180 | 2.979 | 2.979 | 2.979 | 7,237 |
| 2024-02-16 | 3.390 | 3.390 | 3.061 | 3.221 | 3.221 | 13,066 |
| 2024-02-15 | 2.870 | 3.170 | 2.800 | 3.169 | 3.169 | 14,139 |
| 2024-02-14 | 2.820 | 2.890 | 2.691 | 2.740 | 2.740 | 6,117 |
| 2024-02-13 | 2.890 | 2.940 | 2.810 | 2.819 | 2.819 | 6,979 |
| 2024-02-12 | 3.035 | 3.129 | 3.010 | 3.059 | 3.059 | 7,588 |
| 2024-02-09 | 2.950 | 3.039 | 2.940 | 3.019 | 3.019 | 8,714 |
| 2024-02-08 | 2.790 | 2.910 | 2.790 | 2.879 | 2.879 | 2,249 |
| 2024-02-07 | 2.880 | 2.880 | 2.760 | 2.789 | 2.789 | 3,367 |
| 2024-02-06 | 2.610 | 2.799 | 2.530 | 2.771 | 2.771 | 4,791 |
| 2024-02-05 | 2.670 | 2.701 | 2.609 | 2.681 | 2.681 | 6,299 |
| 2024-02-02 | 2.680 | 2.730 | 2.572 | 2.671 | 2.671 | 8,293 |
| 2024-02-01 | 2.680 | 2.830 | 2.600 | 2.749 | 2.749 | 5,821 |
| 2024-01-31 | 2.740 | 2.900 | 2.740 | 2.810 | 2.810 | 6,358 |
| 2024-01-30 | 2.820 | 2.870 | 2.729 | 2.759 | 2.759 | 3,106 |
| 2024-01-29 | 2.770 | 2.790 | 2.709 | 2.740 | 2.740 | 8,628 |
| 2024-01-26 | 2.720 | 2.779 | 2.649 | 2.751 | 2.751 | 5,343 |
| 2024-01-25 | 2.698 | 2.828 | 2.639 | 2.650 | 2.650 | 2,584 |
| 2024-01-24 | 3.010 | 3.040 | 2.739 | 2.750 | 2.750 | 16,277 |
| 2024-01-23 | 2.830 | 3.000 | 2.830 | 2.981 | 2.981 | 9,972 |
| 2024-01-22 | 2.720 | 2.819 | 2.629 | 2.649 | 2.649 | 1,599 |
| 2024-01-19 | 2.710 | 2.760 | 2.619 | 2.680 | 2.680 | 1,026 |
| 2024-01-18 | 2.710 | 2.710 | 2.610 | 2.649 | 2.649 | 2,523 |
| 2024-01-17 | 2.660 | 2.688 | 2.601 | 2.619 | 2.619 | 2,015 |
| 2024-01-16 | 2.810 | 2.930 | 2.719 | 2.719 | 2.719 | 4,246 |
| 2024-01-12 | 2.960 | 3.050 | 2.890 | 2.931 | 2.931 | 2,686 |
| 2024-01-11 | 3.000 | 3.000 | 2.821 | 2.890 | 2.890 | 68,401 |
| 2024-01-10 | 2.730 | 2.899 | 2.710 | 2.891 | 2.891 | 4,883 |
| 2024-01-09 | 2.810 | 2.868 | 2.781 | 2.795 | 2.795 | 1,164 |
| 2024-01-08 | 2.780 | 2.869 | 2.701 | 2.841 | 2.841 | 6,441 |
| 2024-01-05 | 2.800 | 2.940 | 2.651 | 2.891 | 2.891 | 9,061 |
| 2024-01-04 | 2.890 | 2.921 | 2.881 | 2.901 | 2.901 | 1,276 |
| 2024-01-03 | 3.031 | 3.140 | 2.980 | 3.010 | 3.010 | 22,966 |
| 2024-01-02 | 2.990 | 3.261 | 2.970 | 3.165 | 3.165 | 19,607 |
| 2023-12-29 | 3.100 | 3.180 | 2.970 | 3.019 | 3.019 | 13,190 |
| 2023-12-28 | 3.360 | 3.380 | 3.080 | 3.151 | 3.151 | 26,609 |
| 2023-12-27 | 3.365 | 3.485 | 3.310 | 3.485 | 3.485 | 2,441 |
| 2023-12-22 | 3.070 | 3.200 | 3.060 | 3.161 | 3.161 | 6,977 |
| 2023-12-21 | 2.950 | 3.080 | 2.901 | 2.980 | 2.980 | 8,345 |
| 2023-12-20 | 3.070 | 3.199 | 3.009 | 3.091 | 3.091 | 16,064 |
| 2023-12-19 | 3.100 | 3.270 | 3.000 | 3.000 | 3.000 | 19,555 |
| 2023-12-18 | 2.752 | 3.060 | 2.630 | 3.009 | 3.009 | 47,743 |
| 2023-12-15 | 2.951 | 3.139 | 2.680 | 2.891 | 2.891 | 212,319 |
| 2023-12-14 | 2.520 | 2.920 | 2.300 | 2.819 | 2.819 | 379,808 |
| 2023-12-13 | 2.010 | 2.060 | 1.859 | 1.909 | 1.909 | 19,082 |
| 2023-12-12 | 2.120 | 2.120 | 1.950 | 2.011 | 2.011 | 16,291 |
| 2023-12-11 | 2.270 | 2.350 | 2.130 | 2.139 | 2.139 | 7,735 |
| 2023-12-08 | 2.220 | 2.349 | 2.210 | 2.270 | 2.270 | 6,057 |
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.