Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.850 | 2.882 | 2.670 | 2.869 | 2.869 | 39,628 |
| 2026-05-05 | 2.536 | 2.760 | 2.520 | 2.687 | 2.687 | 19,067 |
| 2026-05-04 | 2.740 | 2.780 | 2.540 | 2.561 | 2.561 | 34,843 |
| 2026-05-01 | 2.870 | 2.930 | 2.725 | 2.740 | 2.740 | 5,582 |
| 2026-04-30 | 2.840 | 3.000 | 2.750 | 2.890 | 2.890 | 16,050 |
| 2026-04-29 | 2.820 | 2.851 | 2.730 | 2.790 | 2.790 | 13,166 |
| 2026-04-28 | 2.580 | 2.750 | 2.580 | 2.717 | 2.717 | 4,685 |
| 2026-04-27 | 2.660 | 2.848 | 2.580 | 2.720 | 2.720 | 32,683 |
| 2026-04-24 | 2.510 | 2.605 | 2.490 | 2.603 | 2.603 | 9,985 |
| 2026-04-23 | 2.470 | 2.470 | 2.380 | 2.430 | 2.430 | 12,663 |
| 2026-04-22 | 2.460 | 2.500 | 2.410 | 2.480 | 2.480 | 2,872 |
| 2026-04-21 | 2.671 | 2.671 | 2.378 | 2.429 | 2.429 | 18,594 |
| 2026-04-20 | 2.490 | 2.689 | 2.490 | 2.620 | 2.620 | 14,679 |
| 2026-04-17 | 2.570 | 2.740 | 2.555 | 2.604 | 2.604 | 23,541 |
| 2026-04-16 | 2.470 | 2.534 | 2.430 | 2.485 | 2.485 | 16,846 |
| 2026-04-15 | 2.430 | 2.480 | 2.330 | 2.477 | 2.477 | 28,738 |
| 2026-04-14 | 2.250 | 2.420 | 2.250 | 2.410 | 2.410 | 18,225 |
| 2026-04-13 | 2.300 | 2.300 | 2.220 | 2.292 | 2.292 | 12,225 |
| 2026-04-10 | 2.410 | 2.420 | 2.161 | 2.258 | 2.258 | 40,186 |
| 2026-04-09 | 2.200 | 2.450 | 2.150 | 2.351 | 2.351 | 46,597 |
| 2026-04-08 | 1.980 | 2.180 | 1.980 | 2.162 | 2.162 | 36,517 |
| 2026-04-07 | 1.950 | 1.980 | 1.830 | 1.960 | 1.960 | 9,552 |
| 2026-04-02 | 1.660 | 1.801 | 1.660 | 1.781 | 1.781 | 10,485 |
| 2026-04-01 | 1.600 | 1.820 | 1.600 | 1.755 | 1.755 | 38,595 |
| 2026-03-31 | 1.580 | 1.620 | 1.520 | 1.602 | 1.602 | 21,871 |
| 2026-03-30 | 1.570 | 1.580 | 1.511 | 1.552 | 1.552 | 21,388 |
| 2026-03-27 | 1.650 | 1.660 | 1.580 | 1.629 | 1.629 | 41,178 |
| 2026-03-26 | 1.780 | 1.780 | 1.650 | 1.650 | 1.650 | 7,852 |
| 2026-03-25 | 1.670 | 1.780 | 1.670 | 1.732 | 1.732 | 29,963 |
| 2026-03-24 | 1.560 | 1.700 | 1.550 | 1.670 | 1.670 | 31,922 |
| 2026-03-23 | 1.540 | 1.635 | 1.430 | 1.619 | 1.619 | 67,130 |
| 2026-03-20 | 1.660 | 1.665 | 1.550 | 1.570 | 1.570 | 31,469 |
| 2026-03-19 | 1.430 | 1.600 | 1.425 | 1.600 | 1.600 | 12,980 |
| 2026-03-18 | 1.380 | 1.550 | 1.380 | 1.461 | 1.461 | 28,130 |
| 2026-03-17 | 1.500 | 1.549 | 1.421 | 1.449 | 1.449 | 55,098 |
| 2026-03-16 | 1.530 | 1.750 | 1.500 | 1.510 | 1.510 | 64,212 |
| 2026-03-13 | 1.610 | 1.930 | 1.540 | 1.581 | 1.581 | 503,604 |
| 2026-03-12 | 1.760 | 2.130 | 1.510 | 1.691 | 1.691 | 1,197,543 |
| 2026-03-11 | 1.290 | 1.290 | 1.181 | 1.248 | 1.248 | 16,013 |
| 2026-03-10 | 1.310 | 1.310 | 1.221 | 1.250 | 1.250 | 33,562 |
| 2026-03-09 | 1.230 | 1.270 | 1.152 | 1.260 | 1.260 | 12,435 |
| 2026-03-06 | 1.230 | 1.245 | 1.165 | 1.210 | 1.210 | 22,454 |
| 2026-03-05 | 1.110 | 1.289 | 1.090 | 1.240 | 1.240 | 99,446 |
| 2026-03-04 | 0.980 | 1.095 | 0.965 | 1.085 | 1.085 | 36,457 |
| 2026-03-03 | 1.020 | 1.060 | 0.966 | 0.998 | 0.998 | 29,779 |
| 2026-03-02 | 1.020 | 1.080 | 0.977 | 1.080 | 1.080 | 17,360 |
| 2026-02-27 | 1.050 | 1.065 | 1.000 | 1.020 | 1.020 | 11,073 |
| 2026-02-26 | 1.140 | 1.200 | 1.060 | 1.070 | 1.070 | 30,646 |
| 2026-02-25 | 1.120 | 1.220 | 1.120 | 1.120 | 1.120 | 7,138 |
| 2026-02-24 | 1.130 | 1.171 | 1.090 | 1.110 | 1.110 | 7,866 |
| 2026-02-23 | 1.160 | 1.210 | 1.060 | 1.080 | 1.080 | 17,704 |
| 2026-02-20 | 1.170 | 1.190 | 1.145 | 1.190 | 1.190 | 12,353 |
| 2026-02-19 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 2,585 |
| 2026-02-18 | 1.190 | 1.240 | 1.165 | 1.165 | 1.165 | 4,232 |
| 2026-02-17 | 1.200 | 1.250 | 1.161 | 1.210 | 1.210 | 7,068 |
| 2026-02-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-02-13 | 1.190 | 1.271 | 1.190 | 1.240 | 1.240 | 7,588 |
| 2026-02-12 | 1.200 | 1.210 | 1.130 | 1.130 | 1.130 | 2,746 |
| 2026-02-11 | 1.350 | 1.350 | 1.171 | 1.171 | 1.171 | 4,876 |
| 2026-02-10 | 1.290 | 1.330 | 1.281 | 1.281 | 1.281 | 717 |
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.