Codexis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	2.550	2.550	2.321	2.339	2.339	1,904
2025-05-27	2.460	2.530	2.459	2.525	2.525	595
2025-05-23	2.320	2.405	2.310	2.391	2.391	524
2025-05-22	2.310	2.470	2.310	2.460	2.460	551
2025-05-21	2.420	2.440	2.319	2.338	2.338	55,959
2025-05-20	2.420	2.450	2.350	2.450	2.450	18,435
2025-05-19	2.400	2.440	2.339	2.409	2.409	6,058
2025-05-16	2.560	2.560	2.419	2.509	2.509	2,850
2025-05-15	2.220	2.345	1.965	2.345	2.345	14,231
2025-05-14	2.580	2.690	2.465	2.465	2.465	15,756
2025-05-13	2.640	2.640	2.469	2.581	2.581	4,689
2025-05-12	2.590	2.681	2.590	2.619	2.619	1,110
2025-05-09	2.500	2.500	2.461	2.461	2.461	968
2025-05-08	2.291	2.445	2.291	2.445	2.445	2,186
2025-05-07	2.250	2.330	2.210	2.259	2.259	665
2025-05-06	2.490	2.553	2.261	2.268	2.268	3,842
2025-05-02	2.350	2.585	2.350	2.585	2.585	2,450
2025-05-01	2.330	2.390	2.313	2.321	2.321	549
2025-04-30	2.270	2.343	2.260	2.311	2.311	1,295
2025-04-29	2.300	2.343	2.280	2.321	2.321	33
2025-04-28	2.260	2.371	2.240	2.281	2.281	21,992
2025-04-25	2.270	2.310	2.220	2.240	2.240	292
2025-04-24	2.261	2.265	2.221	2.259	2.259	4,516
2025-04-23	2.330	2.410	2.328	2.339	2.339	22,144
2025-04-22	2.200	2.200	2.199	2.199	2.199	54
2025-04-17	2.135	2.180	2.070	2.110	2.110	397
2025-04-16	2.210	2.290	2.101	2.101	2.101	585
2025-04-15	2.270	2.270	2.230	2.249	2.249	107
2025-04-14	2.430	2.490	2.251	2.289	2.289	2,664
2025-04-11	2.240	2.319	2.200	2.319	2.319	801
2025-04-10	2.255	2.280	2.150	2.201	2.201	2,252
2025-04-09	1.930	2.330	1.920	2.259	2.259	6,326
2025-04-08	2.178	2.190	1.979	1.979	1.979	5,429
2025-04-07	2.010	2.139	1.939	2.119	2.119	4,110
2025-04-04	2.178	2.250	2.010	2.149	2.149	2,600
2025-04-03	2.300	2.359	2.259	2.359	2.359	3,363
2025-04-02	2.470	2.509	2.470	2.499	2.499	527
2025-04-01	2.690	2.690	2.489	2.489	2.489	24,002
2025-03-31	2.750	2.769	2.665	2.759	2.759	28,958
2025-03-28	2.880	2.921	2.800	2.800	2.800	878
2025-03-27	2.820	3.009	2.820	2.991	2.991	4,322
2025-03-26	2.910	2.910	2.801	2.801	2.801	2,463
2025-03-25	3.090	3.140	2.891	2.950	2.950	9,459
2025-03-24	2.640	3.169	2.640	3.071	3.071	160,191
2025-03-21	2.490	2.580	2.479	2.580	2.580	1,249
2025-03-20	2.620	2.640	2.530	2.530	2.530	986
2025-03-19	2.780	2.780	2.670	2.721	2.721	783
2025-03-18	2.809	2.810	2.645	2.700	2.700	15,367
2025-03-17	2.850	2.959	2.800	2.871	2.871	3,573
2025-03-14	2.590	2.759	2.590	2.759	2.759	755
2025-03-13	2.740	2.768	2.529	2.560	2.560	16,725
2025-03-12	2.800	2.855	2.639	2.709	2.709	6,537
2025-03-11	2.710	2.815	2.630	2.815	2.815	8,181
2025-03-10	2.750	2.800	2.569	2.602	2.602	11,226
2025-03-07	2.750	2.775	2.690	2.731	2.731	953
2025-03-06	2.695	2.710	2.475	2.619	2.619	6,386
2025-03-05	2.750	2.758	2.630	2.709	2.709	16,714
2025-03-04	2.720	2.749	2.490	2.721	2.721	11,901
2025-03-03	3.120	3.120	2.751	2.751	2.751	18,561
2025-02-28	5.200	5.200	2.829	2.899	2.899	31,334

← NewerPage 7 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.