Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 4.910 | 4.910 | 4.909 | 4.910 | 4.910 | 2 |
| 2023-02-27 | 4.662 | 4.790 | 4.618 | 4.618 | 4.618 | 135 |
| 2023-02-24 | 5.330 | 5.330 | 4.697 | 4.697 | 4.697 | 1,100 |
| 2023-02-23 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | 122 |
| 2023-02-21 | 5.521 | 5.522 | 5.520 | 5.520 | 5.520 | 174 |
| 2023-02-14 | 5.762 | 5.828 | 5.761 | 5.828 | 5.828 | 2,000 |
| 2023-02-13 | 5.821 | 5.821 | 5.815 | 5.815 | 5.815 | 1,793 |
| 2023-02-10 | 5.750 | 5.888 | 5.750 | 5.850 | 5.850 | 201 |
| 2023-02-03 | 6.400 | 6.520 | 6.400 | 6.520 | 6.520 | 363 |
| 2023-02-02 | 6.880 | 6.880 | 6.600 | 6.870 | 6.870 | 998 |
| 2023-01-26 | 6.488 | 6.488 | 6.488 | 6.488 | 6.488 | 100 |
| 2023-01-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,901 |
| 2023-01-23 | 6.606 | 6.606 | 6.606 | 6.606 | 6.606 | 1,032 |
| 2023-01-20 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 80 |
| 2023-01-17 | 6.105 | 6.105 | 6.105 | 6.105 | 6.105 | 400 |
| 2023-01-13 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | 489 |
| 2023-01-12 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | 100 |
| 2023-01-10 | 5.711 | 5.711 | 5.710 | 5.710 | 5.710 | 202 |
| 2023-01-09 | 5.610 | 5.610 | 5.555 | 5.608 | 5.608 | 363 |
| 2023-01-06 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 200 |
| 2023-01-05 | 4.853 | 4.975 | 4.853 | 4.975 | 4.975 | 210 |
| 2022-12-28 | 4.388 | 4.390 | 4.302 | 4.302 | 4.302 | 109 |
| 2022-12-22 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 63 |
| 2022-12-13 | 5.938 | 6.008 | 5.938 | 5.980 | 5.980 | 300 |
| 2022-12-05 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 20 |
| 2022-12-02 | 5.435 | 5.492 | 5.435 | 5.492 | 5.492 | 180 |
| 2022-12-01 | 5.540 | 5.650 | 5.420 | 5.560 | 5.560 | 4 |
| 2022-11-30 | 5.080 | 5.160 | 4.990 | 5.160 | 5.160 | 5 |
| 2022-11-29 | 5.070 | 5.140 | 5.070 | 5.120 | 5.120 | 5 |
| 2022-11-28 | 5.320 | 5.330 | 5.080 | 5.080 | 5.080 | 441 |
| 2022-11-25 | 5.370 | 5.480 | 5.370 | 5.388 | 5.388 | 376 |
| 2022-11-23 | 5.225 | 5.490 | 5.110 | 5.420 | 5.420 | 875 |
| 2022-11-22 | 5.290 | 5.290 | 5.050 | 5.160 | 5.160 | 9 |
| 2022-11-21 | 5.000 | 5.240 | 5.000 | 5.230 | 5.230 | 13 |
| 2022-11-18 | 5.330 | 5.330 | 5.000 | 5.010 | 5.010 | 23 |
| 2022-11-17 | 6.010 | 6.010 | 5.279 | 5.435 | 5.435 | 388 |
| 2022-11-16 | 6.680 | 6.680 | 6.320 | 6.320 | 6.320 | 5,005 |
| 2022-11-15 | 6.680 | 6.830 | 6.680 | 6.700 | 6.700 | 3 |
| 2022-11-14 | 6.805 | 6.830 | 6.470 | 6.470 | 6.470 | 334 |
| 2022-11-11 | 6.730 | 6.810 | 6.680 | 6.780 | 6.780 | 5 |
| 2022-11-10 | 6.130 | 6.710 | 6.130 | 6.620 | 6.620 | 2,006 |
| 2022-11-09 | 5.930 | 5.930 | 5.780 | 5.790 | 5.790 | 201 |
| 2022-11-08 | 5.860 | 6.140 | 5.780 | 6.070 | 6.070 | 3 |
| 2022-11-07 | 6.220 | 6.310 | 5.680 | 5.740 | 5.740 | 5 |
| 2022-11-04 | 6.240 | 6.460 | 5.900 | 6.270 | 6.270 | 203 |
| 2022-11-02 | 5.720 | 5.920 | 5.710 | 5.890 | 5.890 | 2,002 |
| 2022-11-01 | 5.690 | 5.730 | 5.670 | 5.670 | 5.670 | 2 |
| 2022-10-31 | 5.640 | 5.660 | 5.550 | 5.550 | 5.550 | 2 |
| 2022-10-28 | 5.470 | 5.675 | 5.470 | 5.650 | 5.650 | 2,355 |
| 2022-10-27 | 5.758 | 5.758 | 5.630 | 5.630 | 5.630 | 405 |
| 2022-10-26 | 5.620 | 5.890 | 5.580 | 5.832 | 5.832 | 2,317 |
| 2022-10-25 | 5.350 | 5.630 | 5.350 | 5.630 | 5.630 | 3,072 |
| 2022-10-24 | 5.100 | 5.240 | 5.060 | 5.230 | 5.230 | 1 |
| 2022-10-21 | 5.040 | 5.170 | 4.980 | 5.170 | 5.170 | 4 |
| 2022-10-20 | 4.990 | 5.150 | 4.960 | 5.050 | 5.050 | 2 |
| 2022-10-19 | 5.380 | 5.380 | 5.020 | 5.020 | 5.020 | 4 |
| 2022-10-18 | 5.610 | 5.610 | 5.440 | 5.500 | 5.500 | 4 |
| 2022-10-17 | 5.180 | 5.360 | 5.180 | 5.360 | 5.360 | 3 |
| 2022-10-14 | 5.230 | 5.270 | 5.000 | 5.000 | 5.000 | 312 |
| 2022-10-13 | 5.100 | 5.180 | 5.030 | 5.100 | 5.100 | 3 |
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.