Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 2.730 | 2.879 | 2.730 | 2.879 | 2.879 | 312 |
| 2023-06-14 | 2.880 | 2.899 | 2.802 | 2.802 | 2.802 | 1,761 |
| 2023-06-13 | 2.650 | 2.859 | 2.650 | 2.859 | 2.859 | 2,232 |
| 2023-06-12 | 2.510 | 2.729 | 2.510 | 2.682 | 2.682 | 107 |
| 2023-06-09 | 2.550 | 2.569 | 2.492 | 2.568 | 2.568 | 496 |
| 2023-06-08 | 2.550 | 2.569 | 2.521 | 2.521 | 2.521 | 233 |
| 2023-06-07 | 2.670 | 2.702 | 2.562 | 2.562 | 2.562 | 1,440 |
| 2023-06-06 | 2.600 | 2.672 | 2.539 | 2.539 | 2.539 | 808 |
| 2023-06-05 | 2.650 | 2.739 | 2.539 | 2.669 | 2.669 | 3,097 |
| 2023-06-02 | 2.470 | 2.600 | 2.429 | 2.600 | 2.600 | 2,642 |
| 2023-06-01 | 2.230 | 2.499 | 2.219 | 2.419 | 2.419 | 2,675 |
| 2023-05-31 | 2.329 | 2.329 | 2.242 | 2.249 | 2.249 | 575 |
| 2023-05-30 | 2.519 | 2.519 | 2.359 | 2.368 | 2.368 | 853 |
| 2023-05-26 | 2.510 | 2.519 | 2.429 | 2.459 | 2.459 | 333 |
| 2023-05-25 | 2.629 | 2.629 | 2.469 | 2.469 | 2.469 | 472 |
| 2023-05-24 | 2.790 | 2.790 | 2.599 | 2.599 | 2.599 | 235 |
| 2023-05-23 | 2.772 | 2.929 | 2.772 | 2.775 | 2.775 | 539 |
| 2023-05-22 | 2.590 | 2.769 | 2.590 | 2.749 | 2.749 | 337 |
| 2023-05-19 | 2.730 | 2.740 | 2.619 | 2.619 | 2.619 | 442 |
| 2023-05-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2023-05-17 | 2.640 | 2.669 | 2.562 | 2.662 | 2.662 | 727 |
| 2023-05-16 | 2.755 | 2.780 | 2.612 | 2.612 | 2.612 | 77 |
| 2023-05-15 | 2.690 | 2.728 | 2.582 | 2.699 | 2.699 | 1,160 |
| 2023-05-12 | 2.660 | 2.689 | 2.609 | 2.655 | 2.655 | 116 |
| 2023-05-11 | 2.860 | 2.929 | 2.669 | 2.685 | 2.685 | 940 |
| 2023-05-10 | 3.198 | 3.262 | 2.859 | 2.859 | 2.859 | 2,102 |
| 2023-05-09 | 3.130 | 3.202 | 2.899 | 3.149 | 3.149 | 2,512 |
| 2023-05-05 | 3.850 | 3.969 | 2.899 | 3.800 | 3.800 | 3,756 |
| 2023-05-04 | 4.070 | 4.109 | 3.989 | 3.989 | 3.989 | 11 |
| 2023-05-03 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 102 |
| 2023-05-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 7 |
| 2023-04-28 | 3.900 | 3.980 | 3.899 | 3.980 | 3.980 | 214 |
| 2023-04-27 | 3.859 | 3.939 | 3.859 | 3.939 | 3.939 | 129 |
| 2023-04-26 | 3.989 | 4.029 | 3.989 | 4.029 | 4.029 | 43 |
| 2023-04-25 | 4.110 | 4.169 | 4.100 | 4.100 | 4.100 | 40 |
| 2023-04-24 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1 |
| 2023-04-21 | 4.252 | 4.252 | 4.239 | 4.239 | 4.239 | 290 |
| 2023-04-20 | 4.070 | 4.139 | 4.070 | 4.110 | 4.110 | 20 |
| 2023-04-19 | 4.159 | 4.159 | 4.159 | 4.159 | 4.159 | 30 |
| 2023-04-18 | 4.360 | 4.360 | 4.119 | 4.119 | 4.119 | 284 |
| 2023-04-14 | 4.449 | 4.449 | 4.090 | 4.090 | 4.090 | 3 |
| 2023-04-13 | 4.190 | 4.348 | 4.160 | 4.348 | 4.348 | 544 |
| 2023-04-12 | 4.140 | 4.230 | 4.139 | 4.139 | 4.139 | 123 |
| 2023-04-06 | 4.031 | 4.095 | 4.025 | 4.095 | 4.095 | 2,012 |
| 2023-04-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2023-04-03 | 4.015 | 4.030 | 4.015 | 4.030 | 4.030 | 50 |
| 2023-03-31 | 4.141 | 4.141 | 4.141 | 4.141 | 4.141 | 100 |
| 2023-03-30 | 4.130 | 4.130 | 3.912 | 3.912 | 3.912 | 281 |
| 2023-03-29 | 3.910 | 4.059 | 3.910 | 4.059 | 4.059 | 5 |
| 2023-03-28 | 3.909 | 3.909 | 3.889 | 3.889 | 3.889 | 2 |
| 2023-03-27 | 3.940 | 3.979 | 3.940 | 3.979 | 3.979 | 15 |
| 2023-03-24 | 3.820 | 3.859 | 3.820 | 3.859 | 3.859 | 10 |
| 2023-03-23 | 4.002 | 4.002 | 3.959 | 3.959 | 3.959 | 34 |
| 2023-03-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 150 |
| 2023-03-21 | 3.959 | 3.959 | 3.959 | 3.959 | 3.959 | 24 |
| 2023-03-16 | 4.159 | 4.159 | 4.159 | 4.159 | 4.159 | 500 |
| 2023-03-15 | 4.130 | 4.140 | 4.100 | 4.140 | 4.140 | 250 |
| 2023-03-13 | 4.260 | 4.290 | 4.220 | 4.279 | 4.279 | 592 |
| 2023-03-07 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | 100 |
| 2023-03-06 | 4.732 | 4.732 | 4.711 | 4.711 | 4.711 | 638 |
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.