Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.71	2.71	2.52	2.53	2.53	-3.43%	4,181
Oct 6, 2025	2.57	2.63	2.53	2.62	2.62	4.84%	4,043
Oct 3, 2025	2.54	2.58	2.50	2.50	2.50	2.08%	1,290
Oct 2, 2025	2.49	2.52	2.43	2.45	2.45	-2.78%	11,450
Oct 1, 2025	2.48	2.52	2.48	2.52	2.52	3.24%	918
Sep 30, 2025	2.46	2.46	2.43	2.44	2.44	-0.77%	2,012
Sep 29, 2025	2.58	2.58	2.43	2.46	2.46	1.82%	4,485
Sep 26, 2025	2.42	2.45	2.39	2.42	2.42	-0.62%	5,298
Sep 25, 2025	2.44	2.44	2.40	2.43	2.43	-2.02%	12,136
Sep 24, 2025	2.48	2.49	2.47	2.48	2.48	-0.84%	1,119
Sep 23, 2025	2.54	2.57	2.50	2.50	2.50	0.48%	21,710
Sep 22, 2025	2.40	2.49	2.40	2.49	2.49	2.85%	2,773
Sep 19, 2025	2.50	2.50	2.42	2.42	2.42	-2.38%	834
Sep 18, 2025	2.35	2.48	2.35	2.48	2.48	2.06%	2,786
Sep 17, 2025	2.47	2.50	2.42	2.43	2.43	-1.62%	2,550
Sep 16, 2025	2.43	2.47	2.43	2.47	2.47	3.74%	427
Sep 15, 2025	2.44	2.48	2.38	2.38	2.38	-1.24%	13,371
Sep 12, 2025	2.45	2.45	2.40	2.41	2.41	-2.39%	7,028
Sep 11, 2025	2.43	2.54	2.43	2.47	2.47	0.41%	17,877
Sep 10, 2025	2.43	2.46	2.42	2.46	2.46	0.99%	1,257
Sep 9, 2025	2.43	2.44	2.41	2.44	2.44	1.93%	3,034
Sep 8, 2025	2.45	2.50	2.39	2.39	2.39	-2.49%	2,212
Sep 5, 2025	2.45	2.49	2.45	2.45	2.45	5.65%	5,002
Sep 4, 2025	2.41	2.41	2.30	2.32	2.32	-3.42%	8,140
Sep 3, 2025	2.48	2.52	2.40	2.40	2.40	-4.15%	25,024
Sep 2, 2025	2.70	2.74	2.50	2.51	2.51	-6.84%	51,145
Aug 29, 2025	2.72	2.72	2.69	2.69	2.69	-1.83%	945
Aug 28, 2025	2.68	2.76	2.68	2.74	2.74	3.01%	2,071
Aug 27, 2025	2.60	2.72	2.60	2.66	2.66	0.72%	1,747
Aug 26, 2025	2.72	2.74	2.64	2.64	2.64	-3.47%	13,949
Aug 25, 2025	2.87	2.87	2.70	2.74	2.74	-6.30%	15,507
Aug 22, 2025	2.88	3.04	2.84	2.92	2.92	2.60%	8,746
Aug 21, 2025	2.79	2.89	2.78	2.85	2.85	0.92%	19,228
Aug 20, 2025	2.87	2.90	2.75	2.82	2.82	-1.61%	2,865
Aug 19, 2025	3.00	3.04	2.87	2.87	2.87	-4.79%	836
Aug 18, 2025	3.01	3.07	2.95	3.01	3.01	-0.73%	1,668
Aug 15, 2025	3.23	3.30	3.03	3.03	3.03	-7.87%	2,735
Aug 14, 2025	3.59	3.85	3.29	3.29	3.29	8.19%	91,889
Aug 13, 2025	2.91	3.07	2.91	3.04	3.04	1.71%	4,443
Aug 12, 2025	2.86	2.99	2.86	2.99	2.99	4.51%	629
Aug 11, 2025	2.76	2.95	2.76	2.86	2.86	4.76%	4,026
Aug 8, 2025	2.81	2.82	2.73	2.73	2.73	-2.08%	2,333
Aug 7, 2025	2.89	2.92	2.79	2.79	2.79	-3.83%	10,730
Aug 6, 2025	2.92	2.92	2.87	2.90	2.90	1.01%	190
Aug 5, 2025	2.89	2.94	2.85	2.87	2.87	2.35%	819
Aug 4, 2025	2.65	2.81	2.65	2.81	2.81	-0.14%	1,241
Aug 1, 2025	2.62	2.81	2.61	2.81	2.81	4.77%	7,021
Jul 31, 2025	2.70	2.78	2.68	2.68	2.68	-6.91%	3,288
Jul 30, 2025	2.84	2.91	2.84	2.88	2.88	0.35%	696
Jul 29, 2025	3.06	3.06	2.87	2.87	2.87	-7.15%	1,711