Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.360 | 1.360 | 1.291 | 1.300 | 1.300 | 387 |
| 2026-02-06 | 1.300 | 1.331 | 1.275 | 1.321 | 1.321 | 17,959 |
| 2026-02-05 | 1.300 | 1.320 | 1.242 | 1.281 | 1.281 | 9,903 |
| 2026-02-04 | 1.450 | 1.450 | 1.281 | 1.290 | 1.290 | 14,625 |
| 2026-02-03 | 1.440 | 1.469 | 1.320 | 1.321 | 1.321 | 13,363 |
| 2026-02-02 | 1.210 | 1.460 | 1.210 | 1.449 | 1.449 | 121,872 |
| 2026-01-30 | 1.274 | 1.300 | 1.228 | 1.230 | 1.230 | 20,045 |
| 2026-01-29 | 1.340 | 1.340 | 1.260 | 1.330 | 1.330 | 4,469 |
| 2026-01-28 | 1.510 | 1.510 | 1.285 | 1.320 | 1.320 | 39,213 |
| 2026-01-27 | 1.545 | 1.545 | 1.325 | 1.401 | 1.401 | 49,139 |
| 2026-01-26 | 1.720 | 1.720 | 1.545 | 1.589 | 1.589 | 14,769 |
| 2026-01-23 | 1.820 | 1.880 | 1.711 | 1.711 | 1.711 | 1,884 |
| 2026-01-22 | 1.730 | 1.821 | 1.724 | 1.821 | 1.821 | 4,410 |
| 2026-01-21 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 2,088 |
| 2026-01-20 | 1.628 | 1.650 | 1.610 | 1.631 | 1.631 | 5,647 |
| 2026-01-19 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 0 |
| 2026-01-16 | 1.790 | 1.790 | 1.721 | 1.721 | 1.721 | 882 |
| 2026-01-15 | 1.768 | 1.781 | 1.735 | 1.769 | 1.769 | 7,009 |
| 2026-01-14 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 717 |
| 2026-01-13 | 1.680 | 1.689 | 1.671 | 1.679 | 1.679 | 3,022 |
| 2026-01-12 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 5,635 |
| 2026-01-09 | 1.695 | 1.700 | 1.650 | 1.669 | 1.669 | 324 |
| 2026-01-08 | 1.750 | 1.750 | 1.665 | 1.692 | 1.692 | 18,272 |
| 2026-01-07 | 1.720 | 1.723 | 1.690 | 1.695 | 1.695 | 1,029 |
| 2026-01-06 | 1.632 | 1.695 | 1.630 | 1.671 | 1.671 | 4,108 |
| 2026-01-05 | 1.630 | 1.649 | 1.620 | 1.649 | 1.649 | 5,933 |
| 2026-01-02 | 1.640 | 1.655 | 1.581 | 1.581 | 1.581 | 16,657 |
| 2025-12-31 | 1.600 | 1.641 | 1.600 | 1.641 | 1.641 | 3,125 |
| 2025-12-30 | 1.650 | 1.650 | 1.598 | 1.610 | 1.610 | 4,905 |
| 2025-12-29 | 1.660 | 1.661 | 1.638 | 1.661 | 1.661 | 2,998 |
| 2025-12-24 | 1.665 | 1.665 | 1.639 | 1.650 | 1.650 | 1,610 |
| 2025-12-23 | 1.680 | 1.725 | 1.670 | 1.709 | 1.709 | 2,406 |
| 2025-12-22 | 1.702 | 1.725 | 1.680 | 1.691 | 1.691 | 11,458 |
| 2025-12-19 | 1.610 | 1.665 | 1.610 | 1.665 | 1.665 | 6,593 |
| 2025-12-18 | 1.630 | 1.660 | 1.630 | 1.640 | 1.640 | 7,224 |
| 2025-12-17 | 1.670 | 1.739 | 1.669 | 1.670 | 1.670 | 7,138 |
| 2025-12-16 | 1.630 | 1.650 | 1.620 | 1.625 | 1.625 | 6,735 |
| 2025-12-15 | 1.700 | 1.700 | 1.629 | 1.639 | 1.639 | 13,467 |
| 2025-12-12 | 1.720 | 1.729 | 1.709 | 1.709 | 1.709 | 330 |
| 2025-12-11 | 1.820 | 1.826 | 1.729 | 1.740 | 1.740 | 11,923 |
| 2025-12-10 | 1.860 | 1.860 | 1.769 | 1.790 | 1.790 | 2,281 |
| 2025-12-09 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 13,048 |
| 2025-12-08 | 1.860 | 1.920 | 1.860 | 1.899 | 1.899 | 8,109 |
| 2025-12-05 | 1.770 | 1.810 | 1.765 | 1.780 | 1.780 | 5,989 |
| 2025-12-04 | 1.715 | 1.765 | 1.691 | 1.765 | 1.765 | 2,094 |
| 2025-12-03 | 1.689 | 1.755 | 1.670 | 1.681 | 1.681 | 9,854 |
| 2025-12-02 | 1.650 | 1.700 | 1.630 | 1.680 | 1.680 | 3,841 |
| 2025-12-01 | 1.690 | 1.723 | 1.689 | 1.692 | 1.692 | 1,922 |
| 2025-11-28 | 1.750 | 1.779 | 1.750 | 1.750 | 1.750 | 6,705 |
| 2025-11-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-11-26 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 8,397 |
| 2025-11-25 | 1.600 | 1.690 | 1.589 | 1.671 | 1.671 | 11,620 |
| 2025-11-24 | 1.610 | 1.615 | 1.540 | 1.608 | 1.608 | 6,823 |
| 2025-11-21 | 1.570 | 1.599 | 1.545 | 1.591 | 1.591 | 6,740 |
| 2025-11-20 | 1.650 | 1.709 | 1.650 | 1.709 | 1.709 | 8,211 |
| 2025-11-19 | 1.630 | 1.641 | 1.610 | 1.620 | 1.620 | 304 |
| 2025-11-18 | 1.560 | 1.601 | 1.559 | 1.601 | 1.601 | 486 |
| 2025-11-17 | 1.640 | 1.660 | 1.629 | 1.630 | 1.630 | 12,380 |
| 2025-11-14 | 1.620 | 1.669 | 1.580 | 1.659 | 1.659 | 24,711 |
| 2025-11-13 | 1.890 | 1.920 | 1.690 | 1.699 | 1.699 | 14,715 |
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.