Codexis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	2.190	2.239	2.149	2.170	2.170	19,334
2023-12-06	2.190	2.230	2.089	2.201	2.201	12,421
2023-12-05	2.410	2.480	2.160	2.161	2.161	12,024
2023-12-04	2.512	2.540	2.368	2.368	2.368	5,656
2023-12-01	2.330	2.470	2.200	2.361	2.361	2,352
2023-11-30	2.460	2.522	2.391	2.420	2.420	3,599
2023-11-29	2.300	2.540	2.300	2.421	2.421	13,349
2023-11-28	2.170	2.245	2.099	2.221	2.221	6,158
2023-11-27	2.000	2.111	2.000	2.111	2.111	502
2023-11-24	1.920	2.050	1.920	2.031	2.031	1,891
2023-11-22	1.940	1.960	1.920	1.939	1.939	2,268
2023-11-21	1.960	1.975	1.940	1.940	1.940	605
2023-11-20	2.030	2.100	2.020	2.039	2.039	1,238
2023-11-17	2.090	2.110	2.040	2.051	2.051	2,649
2023-11-16	2.080	2.110	1.971	2.031	2.031	22,953
2023-11-15	1.980	2.160	1.960	2.110	2.110	14,597
2023-11-14	1.720	1.909	1.720	1.889	1.889	33,968
2023-11-13	1.660	1.690	1.600	1.690	1.690	3,876
2023-11-10	1.600	1.620	1.520	1.619	1.619	7,805
2023-11-09	1.650	1.680	1.551	1.551	1.551	9,544
2023-11-08	1.740	1.740	1.640	1.640	1.640	20,409
2023-11-07	1.740	1.745	1.675	1.710	1.710	23,257
2023-11-06	1.935	2.010	1.780	1.780	1.780	20,898
2023-11-03	1.930	2.080	1.800	2.070	2.070	20,788
2023-11-02	1.670	1.780	1.670	1.780	1.780	14,811
2023-11-01	1.670	1.720	1.618	1.660	1.660	8,472
2023-10-31	1.540	1.660	1.540	1.650	1.650	11,363
2023-10-30	1.600	1.610	1.530	1.560	1.560	8,680
2023-10-27	1.650	1.690	1.550	1.550	1.550	5,224
2023-10-26	1.640	1.690	1.590	1.590	1.590	8,767
2023-10-25	1.680	1.710	1.660	1.670	1.670	10,034
2023-10-24	1.720	1.750	1.680	1.700	1.700	7,071
2023-10-23	1.660	1.730	1.660	1.710	1.710	8,757
2023-10-20	1.690	1.750	1.650	1.730	1.730	14,555
2023-10-19	1.780	1.780	1.690	1.740	1.740	5,402
2023-10-18	1.970	1.990	1.850	1.870	1.870	18,560
2023-10-17	1.950	2.020	1.950	2.010	2.010	9,050
2023-10-16	2.010	2.050	1.892	1.960	1.960	13,223
2023-10-13	1.910	1.990	1.880	1.940	1.940	7,944
2023-10-12	2.060	2.100	1.950	1.950	1.950	7,794
2023-10-11	2.120	2.140	2.030	2.045	2.045	3,713
2023-10-10	2.010	2.120	2.010	2.070	2.070	8,291
2023-10-09	2.010	2.090	1.980	2.040	2.040	7,851
2023-10-06	2.050	2.110	2.005	2.100	2.100	5,396
2023-10-05	2.000	2.060	2.000	2.020	2.020	1,207
2023-10-04	1.990	2.020	1.980	2.000	2.000	77,623
2023-10-03	1.950	2.030	1.940	1.960	1.960	8,035
2023-10-02	1.880	1.990	1.851	1.990	1.990	13,330
2023-09-29	1.730	1.880	1.700	1.880	1.880	9,020
2023-09-28	1.560	1.660	1.560	1.640	1.640	3,361
2023-09-27	1.530	1.569	1.510	1.530	1.530	3,587
2023-09-26	1.470	1.540	1.470	1.530	1.530	8,596
2023-09-25	1.522	1.550	1.500	1.500	1.500	4,803
2023-09-22	1.630	1.650	1.560	1.580	1.580	5,683
2023-09-21	1.680	1.680	1.610	1.620	1.620	6,251
2023-09-20	1.750	1.820	1.720	1.760	1.760	9,622
2023-09-19	1.800	1.800	1.700	1.760	1.760	14,099
2023-09-18	1.940	1.969	1.810	1.880	1.880	9,082
2023-09-15	2.090	2.140	1.960	2.010	2.010	8,992
2023-09-14	2.100	2.130	1.919	2.130	2.130	21,398

← NewerPage 13 of 18 · 1,078 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.