Codexis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.550 | 4.578 | 4.460 | 4.521 | 4.521 | 2,144 |
| 2024-11-25 | 4.620 | 4.690 | 4.530 | 4.555 | 4.555 | 1,361 |
| 2024-11-22 | 4.370 | 4.651 | 4.350 | 4.641 | 4.641 | 5,843 |
| 2024-11-21 | 4.400 | 4.501 | 4.340 | 4.340 | 4.340 | 3,904 |
| 2024-11-20 | 4.280 | 4.505 | 4.179 | 4.270 | 4.270 | 3,790 |
| 2024-11-19 | 3.890 | 4.281 | 3.810 | 4.251 | 4.251 | 6,963 |
| 2024-11-18 | 3.875 | 4.149 | 3.725 | 4.041 | 4.041 | 6,303 |
| 2024-11-15 | 3.800 | 3.950 | 3.721 | 3.771 | 3.771 | 2,767 |
| 2024-11-14 | 4.000 | 4.015 | 3.830 | 3.851 | 3.851 | 1,311 |
| 2024-11-13 | 4.030 | 4.200 | 3.990 | 4.171 | 4.171 | 1,409 |
| 2024-11-12 | 3.990 | 4.071 | 3.950 | 4.051 | 4.051 | 713 |
| 2024-11-11 | 4.150 | 4.240 | 4.000 | 4.041 | 4.041 | 2,272 |
| 2024-11-08 | 4.170 | 4.190 | 4.015 | 4.015 | 4.015 | 4,695 |
| 2024-11-07 | 4.050 | 4.369 | 4.020 | 4.201 | 4.201 | 7,927 |
| 2024-11-06 | 3.960 | 4.089 | 3.901 | 3.941 | 3.941 | 7,193 |
| 2024-11-05 | 3.460 | 3.751 | 3.460 | 3.751 | 3.751 | 1,918 |
| 2024-11-04 | 3.600 | 3.600 | 3.400 | 3.470 | 3.470 | 5,769 |
| 2024-11-01 | 3.346 | 3.729 | 3.346 | 3.481 | 3.481 | 36,251 |
| 2024-10-31 | 3.260 | 3.270 | 3.089 | 3.139 | 3.139 | 6,276 |
| 2024-10-30 | 3.164 | 3.259 | 3.150 | 3.219 | 3.219 | 5,865 |
| 2024-10-29 | 3.200 | 3.265 | 3.165 | 3.172 | 3.172 | 7,842 |
| 2024-10-28 | 2.960 | 3.241 | 2.950 | 3.159 | 3.159 | 4,674 |
| 2024-10-25 | 3.000 | 3.050 | 2.920 | 2.920 | 2.920 | 2,672 |
| 2024-10-24 | 3.050 | 3.085 | 2.994 | 3.060 | 3.060 | 6,939 |
| 2024-10-23 | 3.290 | 3.290 | 3.198 | 3.198 | 3.198 | 1,200 |
| 2024-10-22 | 3.318 | 3.318 | 3.260 | 3.291 | 3.291 | 490 |
| 2024-10-21 | 3.400 | 3.414 | 3.241 | 3.270 | 3.270 | 1,057 |
| 2024-10-18 | 3.423 | 3.423 | 3.371 | 3.402 | 3.402 | 445 |
| 2024-10-17 | 3.430 | 3.480 | 3.320 | 3.340 | 3.340 | 3,173 |
| 2024-10-16 | 3.400 | 3.490 | 3.361 | 3.490 | 3.490 | 4,339 |
| 2024-10-15 | 3.230 | 3.380 | 3.180 | 3.371 | 3.371 | 3,736 |
| 2024-10-14 | 3.170 | 3.185 | 3.080 | 3.154 | 3.154 | 1,945 |
| 2024-10-11 | 3.050 | 3.149 | 2.970 | 3.145 | 3.145 | 6,585 |
| 2024-10-10 | 3.000 | 3.029 | 2.945 | 2.959 | 2.959 | 11,471 |
| 2024-10-09 | 3.060 | 3.120 | 3.039 | 3.050 | 3.050 | 6,745 |
| 2024-10-08 | 3.080 | 3.130 | 3.080 | 3.125 | 3.125 | 1,220 |
| 2024-10-07 | 3.180 | 3.250 | 3.075 | 3.075 | 3.075 | 5,541 |
| 2024-10-04 | 3.190 | 3.190 | 3.101 | 3.151 | 3.151 | 2,335 |
| 2024-10-03 | 3.100 | 3.190 | 3.060 | 3.122 | 3.122 | 350 |
| 2024-10-02 | 3.040 | 3.071 | 3.000 | 3.070 | 3.070 | 458 |
| 2024-10-01 | 3.020 | 3.070 | 3.020 | 3.039 | 3.039 | 766 |
| 2024-09-30 | 3.190 | 3.301 | 3.090 | 3.120 | 3.120 | 10,552 |
| 2024-09-27 | 3.170 | 3.300 | 3.130 | 3.241 | 3.241 | 4,223 |
| 2024-09-26 | 2.980 | 3.029 | 2.951 | 3.017 | 3.017 | 3,485 |
| 2024-09-25 | 2.870 | 2.940 | 2.831 | 2.910 | 2.910 | 946 |
| 2024-09-24 | 3.085 | 3.088 | 2.909 | 2.960 | 2.960 | 10,019 |
| 2024-09-23 | 3.090 | 3.133 | 2.931 | 2.941 | 2.941 | 4,800 |
| 2024-09-20 | 3.190 | 3.229 | 3.080 | 3.160 | 3.160 | 5,817 |
| 2024-09-19 | 3.210 | 3.264 | 3.110 | 3.201 | 3.201 | 2,212 |
| 2024-09-18 | 3.150 | 3.235 | 3.060 | 3.190 | 3.190 | 4,901 |
| 2024-09-17 | 2.900 | 3.199 | 2.800 | 3.199 | 3.199 | 26,387 |
| 2024-09-16 | 2.780 | 2.830 | 2.750 | 2.751 | 2.751 | 3,811 |
| 2024-09-13 | 2.740 | 2.830 | 2.690 | 2.790 | 2.790 | 13,551 |
| 2024-09-12 | 2.761 | 2.775 | 2.620 | 2.720 | 2.720 | 1,488 |
| 2024-09-11 | 2.670 | 2.709 | 2.624 | 2.709 | 2.709 | 497 |
| 2024-09-10 | 2.620 | 2.760 | 2.601 | 2.710 | 2.710 | 545 |
| 2024-09-09 | 2.760 | 2.850 | 2.649 | 2.649 | 2.649 | 6,428 |
| 2024-09-06 | 2.800 | 2.910 | 2.739 | 2.781 | 2.781 | 1,147 |
| 2024-09-05 | 2.850 | 2.859 | 2.739 | 2.819 | 2.819 | 2,232 |
| 2024-09-04 | 2.850 | 2.871 | 2.780 | 2.860 | 2.860 | 14,718 |
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.