Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.493	1.500	1.472	1.499	1.499	11,125
2026-07-29	1.520	1.529	1.460	1.490	1.490	7,416
2026-07-28	1.510	1.550	1.489	1.505	1.505	26,446
2026-07-27	1.520	1.620	1.487	1.545	1.545	51,448
2026-07-24	1.630	1.630	1.440	1.549	1.549	126,775
2026-07-23	2.034	2.070	1.990	2.000	2.000	3,206
2026-07-22	2.196	2.222	2.090	2.135	2.135	4,128
2026-07-21	2.290	2.290	2.175	2.180	2.180	2,460
2026-07-20	2.310	2.310	2.145	2.220	2.220	855
2026-07-17	2.110	2.250	2.100	2.250	2.250	6,489
2026-07-16	2.184	2.190	2.120	2.130	2.130	2,416
2026-07-15	2.130	2.230	2.120	2.155	2.155	1,983
2026-07-14	2.275	2.350	2.169	2.190	2.190	6,009
2026-07-13	2.460	2.460	2.341	2.350	2.350	4,216
2026-07-10	2.510	2.510	2.435	2.435	2.435	833
2026-07-09	2.580	2.650	2.520	2.565	2.565	1,238
2026-07-08	2.575	2.629	2.520	2.621	2.621	8,104
2026-07-07	2.620	2.650	2.490	2.640	2.640	11,294
2026-07-06	2.475	2.660	2.440	2.660	2.660	16,659
2026-07-03	2.415	2.415	2.415	2.415	2.415	0
2026-07-02	2.405	2.500	2.395	2.415	2.415	12,352
2026-07-01	2.275	2.310	2.180	2.310	2.310	24,605
2026-06-30	2.400	2.400	2.270	2.315	2.315	10,326
2026-06-29	2.390	2.420	2.310	2.360	2.360	12,426
2026-06-26	2.226	2.400	2.226	2.395	2.395	1,932
2026-06-25	2.290	2.360	2.235	2.300	2.300	4,181
2026-06-24	2.380	2.440	2.320	2.320	2.320	2,979
2026-06-23	2.330	2.420	2.310	2.380	2.380	978
2026-06-22	2.670	2.670	2.380	2.390	2.390	13,360
2026-06-19	2.495	2.495	2.495	2.495	2.495	0
2026-06-18	2.573	2.580	2.420	2.495	2.495	9,675
2026-06-17	2.470	2.602	2.468	2.530	2.530	3,666
2026-06-16	2.450	2.590	2.450	2.475	2.475	8,556
2026-06-15	2.500	2.538	2.420	2.500	2.500	12,559
2026-06-12	2.442	2.500	2.370	2.445	2.445	20,811
2026-06-11	2.382	2.382	2.350	2.350	2.350	6,228
2026-06-10	2.450	2.520	2.359	2.390	2.390	16,804
2026-06-09	2.587	2.650	2.425	2.432	2.432	11,471
2026-06-08	2.698	2.710	2.580	2.630	2.630	8,634
2026-06-05	2.800	2.800	2.580	2.595	2.595	9,575
2026-06-04	2.744	2.910	2.710	2.770	2.770	6,103
2026-06-03	2.600	2.773	2.600	2.750	2.750	9,096
2026-06-02	2.622	2.701	2.600	2.701	2.701	3,325
2026-06-01	2.750	2.780	2.675	2.721	2.721	5,554
2026-05-29	2.800	2.850	2.720	2.820	2.820	10,373
2026-05-28	2.620	2.780	2.570	2.760	2.760	17,128
2026-05-27	2.650	2.722	2.590	2.695	2.695	14,403
2026-05-26	2.490	2.560	2.460	2.555	2.555	5,853
2026-05-22	2.560	2.570	2.480	2.510	2.510	25,097
2026-05-21	2.510	2.600	2.470	2.470	2.470	4,024
2026-05-20	2.430	2.580	2.400	2.520	2.520	4,176
2026-05-19	2.513	2.513	2.355	2.453	2.453	17,213
2026-05-18	2.460	2.560	2.450	2.555	2.555	7,570
2026-05-15	2.600	2.600	2.423	2.423	2.423	2,614
2026-05-14	2.500	2.670	2.460	2.593	2.593	5,988
2026-05-13	2.520	2.620	2.460	2.509	2.509	10,094
2026-05-12	2.700	2.700	2.525	2.531	2.531	12,099
2026-05-11	2.900	2.960	2.630	2.660	2.660	22,082
2026-05-08	2.630	2.910	2.560	2.851	2.851	21,671
2026-05-07	2.750	2.750	2.610	2.715	2.715	19,656

← NewerPage 2 of 3 · 128 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.