Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 1.102
+0.031 (2.89%)
Last updated: Jan 29, 2026, 6:00 PM CET
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.72% | - |
| Jan 29, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 0.47% | 200 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -7.67% | - |
| Jan 27, 2026 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -10.29% | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -8.10% | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -8.28% | - |
| Jan 22, 2026 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 6.53% | - |
| Jan 21, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 4.65% | - |
| Jan 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.75% | - |
| Jan 16, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.56% | - |
| Jan 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | - |
| Jan 14, 2026 | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | 4.15% | - |
| Jan 13, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.33% | - |
| Jan 12, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.41% | - |
| Jan 9, 2026 | 1.42 | 1.46 | 1.38 | 1.38 | 1.38 | -3.63% | - |
| Jan 8, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.14% | - |
| Jan 7, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.10% | - |
| Jan 6, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 4.62% | - |
| Jan 5, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.84% | - |
| Jan 2, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.87% | - |
| Dec 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Dec 29, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -0.43% | - |
| Dec 23, 2025 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -2.05% | - |
| Dec 22, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | -1.60% | 100 |
| Dec 19, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.75% | - |
| Dec 18, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.74% | - |
| Dec 17, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Dec 16, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.09% | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.65% | 1,000 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -6.74% | - |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.23% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.83% | - |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.11% | - |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.48% | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.62% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.78% | - |
| Dec 3, 2025 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 0.21% | - |
| Dec 2, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 0.50% | - |
| Dec 1, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.63% | - |
| Nov 28, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.15% | - |
| Nov 27, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -0.54% | 100 |
| Nov 26, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 3.92% | - |
| Nov 25, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 4.69% | - |
| Nov 24, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | -0.07% | 800 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | - |
| Nov 20, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -2.51% | - |
| Nov 19, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.14% | - |
| Nov 18, 2025 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 3.87% | - |
| Nov 17, 2025 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -4.55% | - |