Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 0.9685
-0.0145 (-1.48%)
Last updated: Feb 23, 2026, 8:10 AM CET
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | - |
| Feb 19, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.97% | - |
| Feb 18, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.94% | - |
| Feb 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.45% | - |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.35% | - |
| Feb 13, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 1.78% | - |
| Feb 12, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 1.81% | - |
| Feb 11, 2026 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -7.82% | 100 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.96% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.74% | - |
| Feb 6, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.95% | - |
| Feb 5, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -5.23% | 20 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -2.12% | - |
| Feb 3, 2026 | 1.20 | 1.24 | 1.11 | 1.13 | 1.13 | -6.45% | 1,309 |
| Feb 2, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | 16.80% | - |
| 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% | - |