Codexis, Inc. CDXS
NASDAQ · United States · Process Industries
$1.36-0.03 (-2.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.36 | -2.16% | $1.39 | $1.41 | $1.34 | 742.91K |
| 2026-09-30 | $1.39 | +2.96% | $1.36 | $1.41 | $1.35 | 909.80K |
| 2026-09-29 | $1.35 | -0.74% | $1.36 | $1.39 | $1.35 | 606.40K |
| 2026-09-28 | $1.36 | +3.03% | $1.31 | $1.39 | $1.31 | 698.90K |
| 2026-09-25 | $1.32 | -3.65% | $1.38 | $1.40 | $1.32 | 464.30K |
| 2026-09-24 | $1.37 | -0.72% | $1.38 | $1.42 | $1.35 | 863.60K |
| 2026-09-23 | $1.38 | -0.72% | $1.39 | $1.40 | $1.32 | 627.70K |
| 2026-09-22 | $1.39 | +0.72% | $1.39 | $1.43 | $1.38 | 1.04M |
| 2026-09-21 | $1.38 | +1.47% | $1.38 | $1.43 | $1.36 | 539.70K |
| 2026-09-18 | $1.36 | +3.03% | $1.32 | $1.40 | $1.31 | 2.88M |
| 2026-09-17 | $1.32 | -1.49% | $1.38 | $1.44 | $1.27 | 1.18M |
| 2026-09-16 | $1.34 | -4.29% | $1.42 | $1.43 | $1.34 | 954.20K |
| 2026-09-15 | $1.40 | -5.41% | $1.47 | $1.49 | $1.38 | 608.70K |
| 2026-09-14 | $1.48 | +0.68% | $1.45 | $1.50 | $1.43 | 477.60K |
| 2026-09-11 | $1.47 | +2.08% | $1.45 | $1.48 | $1.43 | 505.10K |
| 2026-09-10 | $1.44 | +0.70% | $1.42 | $1.45 | $1.41 | 467.30K |
| 2026-09-09 | $1.43 | 0.00% | $1.43 | $1.45 | $1.42 | 513.30K |
| 2026-09-08 | $1.43 | -2.05% | $1.48 | $1.50 | $1.43 | 655.00K |
| 2026-09-04 | $1.46 | +2.82% | $1.43 | $1.48 | $1.43 | 757.80K |
| 2026-09-03 | $1.42 | -4.05% | $1.48 | $1.50 | $1.41 | 1.01M |
| 2026-09-02 | $1.48 | -1.99% | $1.52 | $1.59 | $1.47 | 998.00K |
| 2026-09-01 | $1.51 | -11.18% | $1.67 | $1.70 | $1.50 | 1.07M |
| 2026-08-31 | $1.70 | +6.92% | $1.59 | $1.72 | $1.56 | 1.39M |
| 2026-08-28 | $1.59 | -4.22% | $1.66 | $1.68 | $1.58 | 634.60K |
| 2026-08-27 | $1.66 | +0.61% | $1.64 | $1.66 | $1.60 | 591.80K |
| 2026-08-26 | $1.65 | -1.79% | $1.68 | $1.70 | $1.61 | 560.00K |
| 2026-08-25 | $1.68 | +1.20% | $1.67 | $1.72 | $1.66 | 811.00K |
| 2026-08-24 | $1.66 | -0.60% | $1.69 | $1.77 | $1.63 | 1.36M |
| 2026-08-21 | $1.67 | +5.70% | $1.60 | $1.70 | $1.58 | 1.26M |
| 2026-08-20 | $1.58 | -1.25% | $1.60 | $1.65 | $1.56 | 1.28M |
| 2026-08-19 | $1.60 | +6.67% | $1.51 | $1.65 | $1.51 | 1.98M |
| 2026-08-18 | $1.50 | -5.66% | $1.57 | $1.60 | $1.48 | 940.00K |
| 2026-08-17 | $1.59 | +1.92% | $1.57 | $1.62 | $1.55 | 1.20M |
| 2026-08-14 | $1.56 | -2.50% | $1.61 | $1.62 | $1.51 | 1.24M |
| 2026-08-13 | $1.60 | 0.00% | $1.61 | $1.66 | $1.58 | 1.36M |
| 2026-08-12 | $1.60 | +8.11% | $1.49 | $1.66 | $1.48 | 1.61M |
| 2026-08-11 | $1.48 | -1.33% | $1.51 | $1.53 | $1.46 | 920.00K |
| 2026-08-10 | $1.50 | +2.04% | $1.47 | $1.54 | $1.46 | 1.98M |
| 2026-08-07 | $1.47 | -0.68% | $1.49 | $1.50 | $1.46 | 764.50K |
| 2026-08-06 | $1.48 | +2.07% | $1.45 | $1.51 | $1.44 | 1.12M |
| 2026-08-05 | $1.45 | +1.40% | $1.43 | $1.47 | $1.41 | 781.20K |
| 2026-08-04 | $1.43 | -1.38% | $1.45 | $1.50 | $1.42 | 687.80K |
| 2026-08-03 | $1.45 | +3.57% | $1.40 | $1.51 | $1.40 | 806.00K |
| 2026-07-31 | $1.40 | -5.41% | $1.48 | $1.50 | $1.38 | 1.13M |
| 2026-07-30 | $1.48 | +0.68% | $1.49 | $1.51 | $1.46 | 736.10K |
| 2026-07-29 | $1.47 | -2.00% | $1.49 | $1.53 | $1.46 | 1.01M |
| 2026-07-28 | $1.50 | -3.23% | $1.51 | $1.53 | $1.48 | 1.51M |
| 2026-07-27 | $1.55 | +4.73% | $1.49 | $1.64 | $1.48 | 4.02M |
| 2026-07-24 | $1.48 | -25.63% | $1.49 | $1.57 | $1.44 | 10.38M |
| 2026-07-23 | $1.99 | -3.40% | $2.03 | $2.06 | $1.97 | 848.50K |
| 2026-07-22 | $2.06 | -6.36% | $2.20 | $2.23 | $2.05 | 773.90K |
| 2026-07-21 | $2.20 | -0.45% | $2.21 | $2.30 | $2.17 | 1.51M |
| 2026-07-20 | $2.21 | -1.34% | $2.26 | $2.27 | $2.14 | 506.40K |
| 2026-07-17 | $2.24 | +3.70% | $2.11 | $2.26 | $2.11 | 404.50K |
| 2026-07-16 | $2.16 | -2.26% | $2.18 | $2.20 | $2.11 | 393.90K |
| 2026-07-15 | $2.21 | +3.76% | $2.15 | $2.23 | $2.12 | 495.00K |
| 2026-07-14 | $2.13 | -5.33% | $2.28 | $2.30 | $2.12 | 925.70K |
| 2026-07-13 | $2.25 | -7.41% | $2.42 | $2.49 | $2.23 | 579.60K |
| 2026-07-10 | $2.43 | -5.08% | $2.56 | $2.57 | $2.37 | 550.50K |
| 2026-07-09 | $2.56 | -1.54% | $2.62 | $2.66 | $2.53 | 494.10K |
| 2026-07-08 | $2.60 | 0.00% | $2.58 | $2.65 | $2.51 | 536.30K |
| 2026-07-07 | $2.60 | -2.26% | $2.62 | $2.66 | $2.46 | 774.30K |
| 2026-07-06 | $2.66 | +7.69% | $2.47 | $2.70 | $2.45 | 810.60K |
| 2026-07-02 | $2.47 | +3.35% | $2.40 | $2.50 | $2.40 | 1.36M |
| 2026-07-01 | $2.39 | +5.75% | $2.31 | $2.40 | $2.18 | 1.03M |
| 2026-06-30 | $2.26 | -3.00% | $2.33 | $2.34 | $2.25 | 759.90K |
| 2026-06-29 | $2.33 | -2.51% | $2.38 | $2.39 | $2.31 | 757.00K |
| 2026-06-26 | $2.39 | +6.22% | $2.23 | $2.41 | $2.22 | 2.39M |
| 2026-06-25 | $2.25 | -0.88% | $2.29 | $2.38 | $2.22 | 1.42M |
| 2026-06-24 | $2.27 | -5.02% | $2.39 | $2.45 | $2.26 | 1.12M |
| 2026-06-23 | $2.39 | +0.84% | $2.33 | $2.44 | $2.32 | 396.30K |
| 2026-06-22 | $2.37 | -7.78% | $2.60 | $2.60 | $2.35 | 1.05M |
| 2026-06-18 | $2.57 | +3.63% | $2.56 | $2.64 | $2.42 | 1.75M |
| 2026-06-17 | $2.48 | 0.00% | $2.48 | $2.62 | $2.46 | 783.70K |
| 2026-06-16 | $2.48 | -0.40% | $2.49 | $2.60 | $2.46 | 349.50K |
| 2026-06-15 | $2.49 | +3.75% | $2.48 | $2.55 | $2.45 | 488.10K |
| 2026-06-12 | $2.40 | -0.41% | $2.51 | $2.51 | $2.38 | 350.70K |
| 2026-06-11 | $2.41 | +2.55% | $2.37 | $2.42 | $2.33 | 414.00K |
| 2026-06-10 | $2.35 | -4.86% | $2.45 | $2.51 | $2.34 | 693.70K |
| 2026-06-09 | $2.47 | -5.36% | $2.60 | $2.69 | $2.43 | 1.05M |
| 2026-06-08 | $2.61 | +1.95% | $2.62 | $2.68 | $2.60 | 554.30K |
| 2026-06-05 | $2.56 | -8.57% | $2.77 | $2.77 | $2.49 | 1.36M |
| 2026-06-04 | $2.80 | +2.94% | $2.73 | $2.91 | $2.72 | 1.16M |
| 2026-06-03 | $2.72 | +1.12% | $2.69 | $2.80 | $2.64 | 1.23M |
| 2026-06-02 | $2.69 | +0.75% | $2.65 | $2.72 | $2.62 | 505.90K |
| 2026-06-01 | $2.67 | -3.61% | $2.75 | $2.77 | $2.66 | 482.00K |
| 2026-05-29 | $2.77 | +0.73% | $2.76 | $2.85 | $2.71 | 995.80K |
| 2026-05-28 | $2.75 | +4.17% | $2.62 | $2.79 | $2.60 | 932.10K |
| 2026-05-27 | $2.64 | +1.54% | $2.60 | $2.75 | $2.59 | 595.90K |
| 2026-05-26 | $2.60 | +4.42% | $2.53 | $2.60 | $2.50 | 584.00K |