Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 1.461
-0.017 (-1.15%)
At close: Nov 28, 2025
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | 2.63% | - |
| Nov 13, 2025 | 1.60 | 1.60 | 1.37 | 1.37 | 1.37 | -17.77% | - |
| Nov 12, 2025 | 1.53 | 1.69 | 1.53 | 1.67 | 1.67 | 8.25% | - |
| Nov 11, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.12% | 50 |
| Nov 10, 2025 | 1.50 | 1.51 | 1.43 | 1.51 | 1.51 | 4.15% | - |
| Nov 7, 2025 | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | -17.27% | - |
| Nov 6, 2025 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -5.61% | 2,000 |
| Nov 5, 2025 | 1.86 | 1.92 | 1.83 | 1.85 | 1.85 | -0.05% | 1,500 |
| Nov 4, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -3.74% | - |
| Nov 3, 2025 | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -5.68% | - |
| Oct 31, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 2.00% | - |
| Oct 30, 2025 | 2.06 | 2.10 | 1.99 | 2.00 | 2.00 | -3.00% | - |
| Oct 29, 2025 | 2.19 | 2.19 | 2.06 | 2.06 | 2.06 | -5.41% | - |
| Oct 28, 2025 | 2.19 | 2.28 | 2.17 | 2.18 | 2.18 | -0.46% | - |
| Oct 27, 2025 | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | -3.61% | - |
| Oct 24, 2025 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 2.99% | - |
| Oct 23, 2025 | 2.18 | 2.24 | 2.18 | 2.21 | 2.21 | 1.47% | - |
| Oct 22, 2025 | 2.34 | 2.35 | 2.16 | 2.18 | 2.18 | -7.64% | - |
| Oct 21, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.12% | - |
| Oct 20, 2025 | 2.24 | 2.35 | 2.24 | 2.33 | 2.33 | 2.82% | - |
| Oct 17, 2025 | 2.21 | 2.28 | 2.16 | 2.27 | 2.27 | 1.34% | - |
| Oct 16, 2025 | 2.32 | 2.34 | 2.22 | 2.24 | 2.24 | -2.78% | - |
| Oct 15, 2025 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 6.98% | - |
| Oct 14, 2025 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 0.09% | - |
| Oct 13, 2025 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | -1.65% | - |
| Oct 10, 2025 | 2.30 | 2.41 | 2.18 | 2.18 | 2.18 | -4.96% | - |
| Oct 9, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | - |
| Oct 8, 2025 | 2.17 | 2.27 | 2.17 | 2.26 | 2.26 | 4.15% | - |
| Oct 7, 2025 | 2.26 | 2.26 | 2.15 | 2.17 | 2.17 | -4.32% | - |
| Oct 6, 2025 | 2.14 | 2.28 | 2.14 | 2.27 | 2.27 | 7.80% | - |
| Oct 3, 2025 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Oct 2, 2025 | 2.10 | 2.11 | 2.05 | 2.11 | 2.11 | 0.86% | - |
| Oct 1, 2025 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 0.87% | - |
| Sep 30, 2025 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | -0.10% | - |
| Sep 29, 2025 | 2.07 | 2.08 | 2.04 | 2.08 | 2.08 | -0.19% | - |
| Sep 26, 2025 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | 2.06% | - |
| Sep 25, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -2.95% | - |
| Sep 24, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 2.34% | - |
| Sep 23, 2025 | 2.10 | 2.16 | 2.05 | 2.05 | 2.05 | -2.93% | - |
| Sep 22, 2025 | 2.05 | 2.12 | 2.02 | 2.12 | 2.12 | 2.92% | - |