Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 4.110 | 4.168 | 4.049 | 4.059 | 4.059 | 1,063 |
| 2025-02-26 | 4.020 | 4.280 | 4.020 | 4.229 | 4.229 | 16,628 |
| 2025-02-25 | 4.100 | 4.100 | 3.900 | 3.969 | 3.969 | 721 |
| 2025-02-24 | 4.200 | 4.289 | 4.021 | 4.069 | 4.069 | 3,661 |
| 2025-02-21 | 4.320 | 4.429 | 4.300 | 4.300 | 4.300 | 1,089 |
| 2025-02-20 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 24 |
| 2025-02-19 | 4.400 | 4.400 | 4.230 | 4.235 | 4.235 | 1,657 |
| 2025-02-18 | 4.340 | 4.400 | 4.241 | 4.255 | 4.255 | 2,396 |
| 2025-02-14 | 4.110 | 4.339 | 4.100 | 4.329 | 4.329 | 1,814 |
| 2025-02-13 | 4.220 | 4.240 | 4.041 | 4.041 | 4.041 | 245 |
| 2025-02-12 | 4.030 | 4.050 | 3.971 | 4.039 | 4.039 | 1,249 |
| 2025-02-11 | 4.131 | 4.170 | 4.091 | 4.091 | 4.091 | 404 |
| 2025-02-10 | 4.320 | 4.320 | 4.190 | 4.221 | 4.221 | 1,986 |
| 2025-02-07 | 4.400 | 4.500 | 4.322 | 4.322 | 4.322 | 1,216 |
| 2025-02-06 | 4.460 | 4.460 | 4.250 | 4.311 | 4.311 | 1,295 |
| 2025-02-05 | 4.478 | 4.478 | 4.295 | 4.311 | 4.311 | 1,556 |
| 2025-02-04 | 4.337 | 4.480 | 4.250 | 4.460 | 4.460 | 1,471 |
| 2025-02-03 | 4.150 | 4.299 | 4.000 | 4.195 | 4.195 | 1,384 |
| 2025-01-31 | 4.480 | 4.500 | 4.259 | 4.259 | 4.259 | 2,541 |
| 2025-01-30 | 4.540 | 4.610 | 4.469 | 4.470 | 4.470 | 1,360 |
| 2025-01-29 | 4.590 | 4.590 | 4.459 | 4.481 | 4.481 | 588 |
| 2025-01-28 | 4.600 | 4.661 | 4.552 | 4.609 | 4.609 | 1,768 |
| 2025-01-27 | 4.850 | 4.925 | 4.801 | 4.801 | 4.801 | 5,837 |
| 2025-01-24 | 5.026 | 5.101 | 4.910 | 4.931 | 4.931 | 1,708 |
| 2025-01-23 | 4.800 | 5.010 | 4.760 | 4.991 | 4.991 | 9,238 |
| 2025-01-22 | 5.020 | 5.120 | 5.000 | 5.012 | 5.012 | 2,785 |
| 2025-01-21 | 5.050 | 5.400 | 5.050 | 5.181 | 5.181 | 4,536 |
| 2025-01-17 | 5.030 | 5.070 | 4.930 | 4.980 | 4.980 | 2,546 |
| 2025-01-16 | 4.830 | 4.929 | 4.762 | 4.921 | 4.921 | 3,209 |
| 2025-01-15 | 4.743 | 4.820 | 4.630 | 4.751 | 4.751 | 1,384 |
| 2025-01-14 | 4.600 | 4.750 | 4.521 | 4.555 | 4.555 | 745 |
| 2025-01-13 | 4.260 | 4.422 | 4.230 | 4.369 | 4.369 | 681 |
| 2025-01-10 | 4.700 | 4.700 | 4.480 | 4.489 | 4.489 | 1,702 |
| 2025-01-08 | 4.880 | 4.940 | 4.600 | 4.705 | 4.705 | 5,153 |
| 2025-01-07 | 5.215 | 5.390 | 5.011 | 5.011 | 5.011 | 2,876 |
| 2025-01-06 | 5.445 | 5.460 | 5.201 | 5.231 | 5.231 | 1,768 |
| 2025-01-03 | 5.200 | 5.503 | 5.190 | 5.450 | 5.450 | 7,539 |
| 2025-01-02 | 4.918 | 5.051 | 4.810 | 4.969 | 4.969 | 4,127 |
| 2024-12-31 | 4.670 | 4.715 | 4.625 | 4.629 | 4.629 | 390 |
| 2024-12-30 | 4.940 | 4.990 | 4.681 | 4.789 | 4.789 | 3,666 |
| 2024-12-27 | 4.888 | 5.020 | 4.820 | 4.820 | 4.820 | 1,815 |
| 2024-12-24 | 4.920 | 5.000 | 4.840 | 4.989 | 4.989 | 843 |
| 2024-12-23 | 5.260 | 5.360 | 4.811 | 4.895 | 4.895 | 4,655 |
| 2024-12-20 | 5.080 | 5.399 | 5.070 | 5.331 | 5.331 | 2,414 |
| 2024-12-19 | 5.230 | 5.355 | 5.130 | 5.240 | 5.240 | 1,889 |
| 2024-12-18 | 5.640 | 5.815 | 5.552 | 5.581 | 5.581 | 1,350 |
| 2024-12-17 | 5.560 | 6.009 | 5.502 | 5.710 | 5.710 | 2,963 |
| 2024-12-16 | 5.500 | 5.770 | 5.410 | 5.649 | 5.649 | 1,594 |
| 2024-12-13 | 5.590 | 5.720 | 5.492 | 5.720 | 5.720 | 2,067 |
| 2024-12-12 | 5.800 | 5.800 | 5.640 | 5.649 | 5.649 | 1,946 |
| 2024-12-11 | 5.800 | 6.051 | 5.730 | 5.971 | 5.971 | 2,697 |
| 2024-12-10 | 5.460 | 5.950 | 5.450 | 5.841 | 5.841 | 18,635 |
| 2024-12-09 | 4.750 | 5.279 | 4.730 | 5.279 | 5.279 | 6,570 |
| 2024-12-06 | 4.710 | 4.830 | 4.695 | 4.750 | 4.750 | 2,508 |
| 2024-12-05 | 4.870 | 4.880 | 4.619 | 4.621 | 4.621 | 2,722 |
| 2024-12-04 | 4.780 | 4.999 | 4.700 | 4.899 | 4.899 | 963 |
| 2024-12-03 | 4.640 | 4.869 | 4.600 | 4.771 | 4.771 | 2,270 |
| 2024-12-02 | 4.590 | 4.811 | 4.572 | 4.681 | 4.681 | 3,128 |
| 2024-11-29 | 4.580 | 4.730 | 4.520 | 4.595 | 4.595 | 11,032 |
| 2024-11-27 | 4.610 | 4.708 | 4.490 | 4.670 | 4.670 | 4,217 |
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.