Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	1.800	2.009	1.800	1.971	1.971	8,338
2025-11-11	1.740	1.895	1.740	1.810	1.810	17,112
2025-11-10	1.730	1.749	1.671	1.671	1.671	8,414
2025-11-07	1.790	1.790	1.612	1.665	1.665	16,846
2025-11-06	2.160	2.160	2.060	2.070	2.070	15,571
2025-11-05	2.170	2.170	2.121	2.130	2.130	2,841
2025-11-04	2.230	2.230	2.150	2.159	2.159	27,591
2025-11-03	2.380	2.380	2.230	2.231	2.231	2,154
2025-10-31	2.360	2.381	2.340	2.349	2.349	2,084
2025-10-30	2.402	2.460	2.330	2.330	2.330	9,081
2025-10-29	2.630	2.630	2.440	2.440	2.440	3,584
2025-10-28	2.550	2.715	2.550	2.669	2.669	970
2025-10-27	2.740	2.740	2.619	2.619	2.619	1,479
2025-10-24	2.640	2.659	2.620	2.659	2.659	594
2025-10-23	2.570	2.599	2.570	2.581	2.581	597
2025-10-22	2.760	2.760	2.541	2.549	2.549	5,388
2025-10-21	2.810	2.810	2.715	2.720	2.720	1,923
2025-10-20	2.660	2.775	2.660	2.761	2.761	4,080
2025-10-17	2.610	2.629	2.552	2.589	2.589	587
2025-10-16	2.740	2.760	2.660	2.660	2.660	27,388
2025-10-15	2.570	2.680	2.570	2.675	2.675	24,284
2025-10-14	2.470	2.531	2.470	2.531	2.531	10,876
2025-10-13	2.550	2.693	2.465	2.520	2.520	15,523
2025-10-10	2.850	2.901	2.580	2.589	2.589	21,313
2025-10-09	2.640	2.689	2.629	2.650	2.650	13,090
2025-10-08	2.640	2.660	2.540	2.660	2.660	1,876
2025-10-07	2.710	2.710	2.519	2.531	2.531	4,181
2025-10-06	2.570	2.629	2.530	2.621	2.621	4,043
2025-10-03	2.540	2.580	2.498	2.500	2.500	1,290
2025-10-02	2.490	2.520	2.430	2.449	2.449	11,450
2025-10-01	2.479	2.519	2.479	2.519	2.519	918
2025-09-30	2.460	2.460	2.432	2.440	2.440	2,012
2025-09-29	2.580	2.580	2.431	2.459	2.459	4,485
2025-09-26	2.419	2.450	2.385	2.415	2.415	5,298
2025-09-25	2.440	2.440	2.398	2.430	2.430	12,136
2025-09-24	2.480	2.489	2.470	2.480	2.480	1,119
2025-09-23	2.540	2.571	2.501	2.501	2.501	21,710
2025-09-22	2.400	2.489	2.400	2.489	2.489	2,773
2025-09-19	2.500	2.500	2.419	2.420	2.420	834
2025-09-18	2.350	2.479	2.350	2.479	2.479	2,786
2025-09-17	2.471	2.500	2.421	2.429	2.429	2,550
2025-09-16	2.430	2.469	2.430	2.469	2.469	427
2025-09-15	2.440	2.480	2.380	2.380	2.380	13,371
2025-09-12	2.450	2.450	2.399	2.410	2.410	7,028
2025-09-11	2.430	2.539	2.430	2.469	2.469	17,877
2025-09-10	2.430	2.459	2.420	2.459	2.459	1,257
2025-09-09	2.430	2.439	2.409	2.435	2.435	3,034
2025-09-08	2.450	2.500	2.385	2.389	2.389	2,212
2025-09-05	2.450	2.491	2.450	2.450	2.450	5,002
2025-09-04	2.410	2.410	2.295	2.319	2.319	8,140
2025-09-03	2.480	2.519	2.400	2.401	2.401	25,024
2025-09-02	2.700	2.740	2.495	2.505	2.505	51,145
2025-09-01	2.689	2.689	2.689	2.689	2.689	0
2025-08-29	2.720	2.720	2.685	2.689	2.689	945
2025-08-28	2.680	2.760	2.680	2.739	2.739	2,071
2025-08-27	2.600	2.719	2.600	2.659	2.659	1,747
2025-08-26	2.720	2.739	2.640	2.640	2.640	13,949
2025-08-25	2.870	2.870	2.700	2.735	2.735	15,509
2025-08-22	2.880	3.040	2.840	2.919	2.919	8,746
2025-08-21	2.790	2.890	2.779	2.845	2.845	19,228

← NewerPage 5 of 18 · 1,080 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.