Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	1.850	2.220	1.850	2.081	2.081	98,850
2023-09-12	1.750	1.790	1.750	1.760	1.760	5,350
2023-09-11	1.720	1.780	1.648	1.760	1.760	10,874
2023-09-08	1.610	1.660	1.595	1.660	1.660	2,169
2023-09-07	1.680	1.680	1.580	1.610	1.610	2,166
2023-09-06	1.800	1.850	1.690	1.690	1.690	5,109
2023-09-05	1.810	1.860	1.761	1.800	1.800	3,520
2023-09-01	1.760	1.840	1.760	1.830	1.830	6,808
2023-08-31	1.750	1.810	1.750	1.760	1.760	2,459
2023-08-30	1.810	1.820	1.760	1.790	1.790	5,888
2023-08-29	1.680	1.790	1.670	1.790	1.790	5,194
2023-08-25	1.600	1.660	1.600	1.632	1.632	8,514
2023-08-24	1.790	1.820	1.660	1.660	1.660	5,849
2023-08-23	1.760	1.850	1.760	1.820	1.820	4,143
2023-08-22	1.750	1.790	1.720	1.770	1.770	6,642
2023-08-21	1.650	1.770	1.620	1.740	1.740	5,042
2023-08-18	1.650	1.690	1.600	1.620	1.620	3,384
2023-08-17	1.688	1.770	1.660	1.710	1.710	9,864
2023-08-16	1.840	1.840	1.654	1.690	1.690	15,234
2023-08-15	1.950	1.960	1.840	1.840	1.840	7,338
2023-08-14	2.058	2.058	1.910	1.940	1.940	6,474
2023-08-11	2.100	2.149	2.079	2.119	2.119	2,589
2023-08-10	2.210	2.220	2.130	2.130	2.130	4,269
2023-08-09	2.310	2.330	2.160	2.180	2.180	9,312
2023-08-08	2.470	2.470	2.280	2.280	2.280	6,127
2023-08-07	2.850	2.850	2.420	2.420	2.420	16,177
2023-08-04	3.485	3.600	3.050	3.065	3.065	4,951
2023-08-03	3.210	3.380	3.210	3.350	3.350	2,649
2023-08-02	3.270	3.280	3.205	3.230	3.230	4,128
2023-08-01	3.580	3.580	3.299	3.309	3.309	3,131
2023-07-31	3.690	3.749	3.612	3.629	3.629	2,141
2023-07-28	3.500	3.659	3.500	3.639	3.639	1,508
2023-07-27	3.750	3.750	3.539	3.539	3.539	4,049
2023-07-26	3.400	3.539	3.382	3.529	3.529	3,483
2023-07-25	3.580	3.580	3.500	3.532	3.532	5,876
2023-07-24	3.780	3.789	3.599	3.619	3.619	8,651
2023-07-21	3.540	3.809	3.525	3.809	3.809	9,193
2023-07-20	3.400	3.449	3.382	3.429	3.429	6,111
2023-07-19	3.320	3.500	3.320	3.452	3.452	3,513
2023-07-18	3.230	3.300	3.212	3.212	3.212	7,457
2023-07-17	3.110	3.189	2.970	3.172	3.172	12,064
2023-07-14	3.140	3.229	3.112	3.192	3.192	3,630
2023-07-13	3.070	3.182	3.049	3.112	3.112	12,968
2023-07-12	3.040	3.108	2.942	3.072	3.072	18,709
2023-07-11	2.609	2.989	2.550	2.952	2.952	26,104
2023-07-10	2.710	2.742	2.619	2.619	2.619	1,751
2023-07-07	2.650	2.759	2.650	2.749	2.749	192
2023-07-06	2.589	2.659	2.549	2.659	2.659	1,966
2023-07-05	2.730	2.749	2.680	2.722	2.722	1,362
2023-07-03	2.780	2.789	2.659	2.659	2.659	3,363
2023-06-30	2.779	2.799	2.772	2.795	2.795	1,319
2023-06-29	2.680	2.762	2.652	2.762	2.762	3,208
2023-06-28	2.669	2.675	2.669	2.675	2.675	171
2023-06-27	2.670	2.670	2.549	2.592	2.592	2,882
2023-06-26	2.750	2.750	2.619	2.619	2.619	1,187
2023-06-23	2.680	2.719	2.679	2.679	2.679	134
2023-06-22	2.880	2.880	2.699	2.739	2.739	436
2023-06-21	2.910	3.060	2.882	3.045	3.045	821
2023-06-20	2.880	2.880	2.750	2.819	2.819	363
2023-06-16	2.920	2.920	2.809	2.829	2.829	283

← NewerPage 14 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.