Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.340 | 5.350 | 5.200 | 5.200 | 5.200 | 109 |
| 2022-10-11 | 5.250 | 5.370 | 5.250 | 5.370 | 5.370 | 253 |
| 2022-10-10 | 5.370 | 5.370 | 5.230 | 5.290 | 5.290 | 20 |
| 2022-10-07 | 5.730 | 5.730 | 5.490 | 5.490 | 5.490 | 5 |
| 2022-10-06 | 5.990 | 5.990 | 5.940 | 5.940 | 5.940 | 3 |
| 2022-10-05 | 6.330 | 6.330 | 5.950 | 6.050 | 6.050 | 83 |
| 2022-10-04 | 6.260 | 6.650 | 6.260 | 6.549 | 6.549 | 3 |
| 2022-10-03 | 6.140 | 6.140 | 5.760 | 5.950 | 5.950 | 3 |
| 2022-09-30 | 6.100 | 6.400 | 6.100 | 6.350 | 6.350 | 3 |
| 2022-09-29 | 6.250 | 6.250 | 6.119 | 6.119 | 6.119 | 2 |
| 2022-09-28 | 6.260 | 6.420 | 6.260 | 6.420 | 6.420 | 172 |
| 2022-09-27 | 6.190 | 6.190 | 6.180 | 6.180 | 6.180 | 1 |
| 2022-09-26 | 6.110 | 6.210 | 6.078 | 6.130 | 6.130 | 905 |
| 2022-09-23 | 6.170 | 6.268 | 6.130 | 6.250 | 6.250 | 222 |
| 2022-09-22 | 6.580 | 6.580 | 6.250 | 6.250 | 6.250 | 428 |
| 2022-09-21 | 6.680 | 6.790 | 6.680 | 6.790 | 6.790 | 1 |
| 2022-09-20 | 6.800 | 6.970 | 6.800 | 6.970 | 6.970 | 2 |
| 2022-09-16 | 7.060 | 7.110 | 6.740 | 6.789 | 6.789 | 7 |
| 2022-09-15 | 7.390 | 7.760 | 7.305 | 7.305 | 7.305 | 46 |
| 2022-09-14 | 7.270 | 7.490 | 7.090 | 7.490 | 7.490 | 3 |
| 2022-09-13 | 7.660 | 7.660 | 7.230 | 7.270 | 7.270 | 2 |
| 2022-09-12 | 7.590 | 7.840 | 7.530 | 7.840 | 7.840 | 5 |
| 2022-09-09 | 7.480 | 7.579 | 7.430 | 7.579 | 7.579 | 5 |
| 2022-09-08 | 6.930 | 7.440 | 6.900 | 7.440 | 7.440 | 107 |
| 2022-09-07 | 6.570 | 6.900 | 6.570 | 6.900 | 6.900 | 3 |
| 2022-09-06 | 6.810 | 6.810 | 6.700 | 6.730 | 6.730 | 3 |
| 2022-09-02 | 7.050 | 7.050 | 6.730 | 6.730 | 6.730 | 4 |
| 2022-09-01 | 6.950 | 6.950 | 6.730 | 6.759 | 6.759 | 104 |
| 2022-08-31 | 7.190 | 7.190 | 7.020 | 7.020 | 7.020 | 3 |
| 2022-08-30 | 7.200 | 7.200 | 6.970 | 7.010 | 7.010 | 4 |
| 2022-08-26 | 7.900 | 7.950 | 7.530 | 7.620 | 7.620 | 137 |
| 2022-08-25 | 7.860 | 7.970 | 7.860 | 7.870 | 7.870 | 2 |
| 2022-08-24 | 7.640 | 7.980 | 7.570 | 7.980 | 7.980 | 3 |
| 2022-08-23 | 7.790 | 7.790 | 7.575 | 7.590 | 7.590 | 31 |
| 2022-08-22 | 7.900 | 8.060 | 7.840 | 7.870 | 7.870 | 104 |
| 2022-08-19 | 8.150 | 8.250 | 7.890 | 7.950 | 7.950 | 5 |
| 2022-08-18 | 8.300 | 8.410 | 8.060 | 8.230 | 8.230 | 113 |
| 2022-08-17 | 8.390 | 8.580 | 8.390 | 8.510 | 8.510 | 5 |
| 2022-08-16 | 8.820 | 8.830 | 8.350 | 8.670 | 8.670 | 9 |
| 2022-08-15 | 8.780 | 8.850 | 8.720 | 8.850 | 8.850 | 8 |
| 2022-08-12 | 8.410 | 8.820 | 8.410 | 8.820 | 8.820 | 7 |
| 2022-08-11 | 8.800 | 9.280 | 8.680 | 8.680 | 8.680 | 1,104 |
| 2022-08-10 | 8.090 | 8.650 | 8.090 | 8.640 | 8.640 | 2,506 |
| 2022-08-09 | 8.160 | 8.360 | 7.800 | 7.800 | 7.800 | 149 |
| 2022-08-08 | 8.720 | 8.720 | 8.190 | 8.190 | 8.190 | 152 |
| 2022-08-05 | 7.820 | 8.840 | 7.820 | 8.790 | 8.790 | 22 |
| 2022-08-04 | 7.850 | 8.050 | 7.830 | 7.980 | 7.980 | 12 |
| 2022-08-03 | 7.610 | 7.980 | 7.610 | 7.700 | 7.700 | 304 |
| 2022-08-02 | 6.660 | 7.659 | 6.660 | 7.620 | 7.620 | 206 |
| 2022-08-01 | 6.780 | 7.010 | 6.700 | 7.000 | 7.000 | 1,011 |
| 2022-07-29 | 7.340 | 7.340 | 6.760 | 6.760 | 6.760 | 72 |
| 2022-07-28 | 7.610 | 7.740 | 7.345 | 7.500 | 7.500 | 249 |
| 2022-07-27 | 7.380 | 7.580 | 7.300 | 7.530 | 7.530 | 45 |
| 2022-07-26 | 7.280 | 7.350 | 7.110 | 7.350 | 7.350 | 6 |
| 2022-07-25 | 7.460 | 7.600 | 7.190 | 7.360 | 7.360 | 4,012 |
| 2022-07-22 | 8.070 | 8.070 | 7.360 | 7.360 | 7.360 | 720 |
| 2022-07-21 | 7.910 | 8.400 | 7.910 | 8.100 | 8.100 | 2,365 |
| 2022-07-20 | 7.150 | 7.830 | 7.150 | 7.740 | 7.740 | 241 |
| 2022-07-19 | 6.920 | 7.220 | 6.690 | 7.170 | 7.170 | 1,639 |
| 2022-07-18 | 6.940 | 7.180 | 6.780 | 6.800 | 6.800 | 3,927 |
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.