Codexis Inc. historical data

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

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

← NewerPage 3 of 18 · 1,077 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.