Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.385	8.470	6.160	6.970	6.970	24,779
2022-07-14	12.540	12.540	12.200	12.200	12.200	51
2022-07-13	11.640	12.890	11.640	12.800	12.800	433
2022-07-12	11.790	11.790	11.790	11.790	11.790	1
2022-07-11	12.500	12.500	12.138	12.220	12.220	91
2022-07-08	12.650	12.735	12.650	12.735	12.735	92
2022-07-07	12.090	13.015	12.090	13.015	13.015	23
2022-07-05	10.730	11.490	10.730	11.490	11.490	1
2022-06-29	11.170	11.170	11.170	11.170	11.170	1
2022-06-28	11.260	11.290	11.090	11.090	11.090	54
2022-06-27	11.440	11.440	11.130	11.270	11.270	2
2022-06-24	10.520	10.770	10.520	10.770	10.770	2
2022-06-23	9.890	10.170	9.890	10.170	10.170	736
2022-06-21	9.090	9.375	9.090	9.375	9.375	61
2022-06-16	8.400	8.430	8.252	8.430	8.430	38
2022-06-14	8.334	8.334	8.334	8.334	8.334	85
2022-06-09	10.170	10.170	10.170	10.170	10.170	1
2022-06-06	10.340	10.340	9.810	9.840	9.840	2
2022-06-01	10.700	10.700	10.040	10.040	10.040	2
2022-05-31	10.860	10.990	10.760	10.760	10.760	2
2022-05-27	10.340	10.781	10.340	10.760	10.760	101
2022-05-25	9.860	9.860	9.860	9.860	9.860	1
2022-05-17	10.450	10.450	10.450	10.450	10.450	1
2022-05-13	10.820	11.145	10.820	11.040	11.040	27
2022-05-12	9.830	10.630	9.825	10.630	10.630	1,684
2022-05-11	10.378	10.378	10.340	10.340	10.340	65
2022-05-09	11.240	11.240	9.790	10.150	10.150	4
2022-04-28	11.902	11.905	11.900	11.905	11.905	300
2022-04-27	12.910	12.910	12.910	12.910	12.910	1
2022-04-25	13.370	13.370	13.370	13.370	13.370	1
2022-04-22	14.980	15.200	14.040	14.040	14.040	2
2022-04-12	19.380	19.380	18.810	18.810	18.810	1
2022-04-11	19.280	19.280	18.850	18.850	18.850	1
2022-04-07	20.210	20.210	19.820	19.820	19.820	103
2022-04-06	19.690	19.690	19.690	19.690	19.690	1
2022-04-05	21.480	21.480	21.120	21.120	21.120	1
2022-04-04	23.260	23.260	21.930	21.986	21.986	101
2022-03-28	19.270	19.270	19.250	19.250	19.250	180
2022-03-23	20.870	20.870	20.870	20.870	20.870	80
2022-03-18	20.788	20.788	20.788	20.788	20.788	1,067
2022-03-17	18.825	18.825	18.825	18.825	18.825	16
2022-02-16	20.525	20.525	20.525	20.525	20.525	29
2022-02-07	19.935	19.935	19.935	19.935	19.935	34
2022-01-26	19.927	19.927	19.927	19.927	19.927	100
2022-01-20	21.755	21.945	21.755	21.945	21.945	10
2022-01-13	25.255	25.255	25.255	25.255	25.255	100
2021-12-14	31.340	31.340	31.340	31.340	31.340	643
2021-12-03	32.187	32.187	32.187	32.187	32.187	35
2021-12-02	34.020	34.020	34.020	34.020	34.020	580
2021-11-30	34.765	35.992	34.765	35.992	35.992	76
2021-11-23	36.420	36.942	35.854	35.854	35.854	310
2021-11-22	38.955	38.955	37.820	37.820	37.820	403
2021-11-17	38.270	38.270	38.270	38.270	38.270	9,269
2021-11-16	36.005	36.005	36.005	36.005	36.005	50
2021-11-05	40.937	41.358	40.110	40.110	40.110	272
2021-11-01	34.745	34.760	34.640	34.745	34.745	271
2021-10-29	34.810	34.810	34.810	34.810	34.810	24
2021-10-26	30.768	31.950	30.768	31.950	31.950	240
2021-10-19	29.830	29.830	29.830	29.830	29.830	27
2021-10-15	28.288	28.288	28.288	28.288	28.288	100

← NewerPage 18 of 19 · 1,081 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.