Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	2.870	2.900	2.750	2.819	2.819	2,865
2025-08-19	3.000	3.040	2.865	2.865	2.865	836
2025-08-18	3.010	3.070	2.950	3.009	3.009	1,668
2025-08-15	3.230	3.300	3.031	3.031	3.031	2,735
2025-08-14	3.586	3.850	3.290	3.290	3.290	91,889
2025-08-13	2.910	3.071	2.905	3.041	3.041	4,443
2025-08-12	2.860	2.990	2.859	2.990	2.990	629
2025-08-11	2.760	2.949	2.760	2.861	2.861	4,026
2025-08-08	2.810	2.820	2.731	2.731	2.731	2,333
2025-08-07	2.890	2.918	2.789	2.789	2.789	10,730
2025-08-06	2.920	2.920	2.871	2.900	2.900	190
2025-08-05	2.890	2.939	2.851	2.871	2.871	819
2025-08-04	2.650	2.805	2.650	2.805	2.805	1,241
2025-08-01	2.620	2.809	2.609	2.809	2.809	7,021
2025-07-31	2.700	2.780	2.681	2.681	2.681	3,288
2025-07-30	2.840	2.909	2.840	2.880	2.880	696
2025-07-29	3.060	3.060	2.870	2.870	2.870	1,711
2025-07-28	3.110	3.135	2.991	3.091	3.091	3,916
2025-07-25	3.230	3.230	3.010	3.079	3.079	8,455
2025-07-24	3.300	3.330	3.271	3.301	3.301	1,840
2025-07-23	3.200	3.378	3.161	3.361	3.361	18,329
2025-07-22	2.840	3.139	2.840	2.975	2.975	18,511
2025-07-21	2.880	2.895	2.830	2.891	2.891	3,850
2025-07-18	2.930	2.970	2.839	2.869	2.869	2,804
2025-07-17	2.860	2.929	2.820	2.869	2.869	1,937
2025-07-16	2.820	2.920	2.810	2.885	2.885	3,219
2025-07-15	3.090	3.090	2.871	2.889	2.889	4,980
2025-07-14	2.990	3.049	2.910	2.959	2.959	4,331
2025-07-11	3.090	3.140	2.971	3.051	3.051	5,330
2025-07-10	2.900	3.120	2.885	3.069	3.069	11,833
2025-07-09	2.680	2.939	2.680	2.901	2.901	22,899
2025-07-08	2.600	2.729	2.570	2.689	2.689	4,293
2025-07-07	2.700	2.730	2.661	2.679	2.679	1,358
2025-07-04	2.760	2.760	2.760	2.760	2.760	0
2025-07-03	2.859	2.910	2.691	2.760	2.760	8,626
2025-07-02	2.490	2.849	2.480	2.829	2.829	83,026
2025-07-01	2.440	2.501	2.440	2.501	2.501	1,327
2025-06-30	2.380	2.390	2.355	2.380	2.380	1,557
2025-06-27	2.520	2.560	2.379	2.379	2.379	435
2025-06-26	2.510	2.560	2.490	2.505	2.505	1,329
2025-06-25	2.530	2.580	2.421	2.500	2.500	878
2025-06-24	2.420	2.550	2.390	2.472	2.472	25,421
2025-06-23	2.300	2.301	2.270	2.301	2.301	7,033
2025-06-20	2.390	2.390	2.250	2.250	2.250	2,443
2025-06-19	2.371	2.371	2.371	2.371	2.371	0
2025-06-18	2.251	2.380	2.230	2.371	2.371	9,342
2025-06-17	2.270	2.310	2.249	2.249	2.249	6,620
2025-06-16	2.250	2.269	2.185	2.249	2.249	4,890
2025-06-13	2.200	2.350	2.170	2.350	2.350	6,788
2025-06-12	2.340	2.359	2.261	2.275	2.275	16,738
2025-06-11	2.490	2.490	2.390	2.390	2.390	3,580
2025-06-10	2.400	2.509	2.380	2.491	2.491	6,319
2025-06-09	2.440	2.480	2.351	2.369	2.369	2,050
2025-06-06	2.310	2.500	2.270	2.410	2.410	9,494
2025-06-05	2.330	2.351	2.270	2.351	2.351	4,364
2025-06-04	2.340	2.381	2.339	2.351	2.351	2,527
2025-06-03	2.260	2.379	2.260	2.349	2.349	6,818
2025-06-02	2.290	2.322	2.241	2.245	2.245	2,611
2025-05-30	2.300	2.320	2.265	2.320	2.320	3,293
2025-05-29	2.510	2.539	2.295	2.295	2.295	10,392

← NewerPage 6 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.