Codexis, Inc. (LON:0I0X)
London · Delayed Price · Currency is GBP · Price in USD 1.570
-0.059 (-3.64%)
Mar 30, 2026, 9:00 AM GMT
LON:0I0X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.65 | 1.66 | 1.58 | 1.63 | 1.63 | -1.27% | 41,178 |
| Mar 26, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -4.73% | 7,852 |
| Mar 25, 2026 | 1.67 | 1.78 | 1.67 | 1.73 | 1.73 | 3.71% | 29,963 |
| Mar 24, 2026 | 1.56 | 1.70 | 1.55 | 1.67 | 1.67 | 3.15% | 31,922 |
| Mar 23, 2026 | 1.54 | 1.64 | 1.43 | 1.62 | 1.62 | 3.12% | 67,130 |
| Mar 20, 2026 | 1.66 | 1.67 | 1.55 | 1.57 | 1.57 | -1.88% | 31,469 |
| Mar 19, 2026 | 1.43 | 1.60 | 1.43 | 1.60 | 1.60 | 9.51% | 12,980 |
| Mar 18, 2026 | 1.38 | 1.55 | 1.38 | 1.46 | 1.46 | 0.83% | 28,130 |
| Mar 17, 2026 | 1.50 | 1.55 | 1.42 | 1.45 | 1.45 | -4.04% | 55,098 |
| Mar 16, 2026 | 1.53 | 1.75 | 1.50 | 1.51 | 1.51 | -4.49% | 64,212 |
| Mar 13, 2026 | 1.61 | 1.93 | 1.54 | 1.58 | 1.58 | -6.51% | 503,604 |
| Mar 12, 2026 | 1.76 | 2.13 | 1.51 | 1.69 | 1.69 | 35.50% | 1,197,543 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -0.16% | 16,013 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -0.79% | 33,562 |
| Mar 9, 2026 | 1.23 | 1.27 | 1.15 | 1.26 | 1.26 | 4.13% | 12,435 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -2.42% | 22,454 |
| Mar 5, 2026 | 1.11 | 1.29 | 1.09 | 1.24 | 1.24 | 14.29% | 99,446 |
| Mar 4, 2026 | 0.98 | 1.10 | 0.96 | 1.09 | 1.09 | 8.70% | 36,457 |
| Mar 3, 2026 | 1.02 | 1.06 | 0.97 | 1.00 | 1.00 | -7.57% | 29,779 |
| Mar 2, 2026 | 1.02 | 1.08 | 0.98 | 1.08 | 1.08 | 5.88% | 17,360 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 11,073 |
| Feb 26, 2026 | 1.14 | 1.20 | 1.06 | 1.07 | 1.07 | -4.46% | 30,646 |
| Feb 25, 2026 | 1.12 | 1.22 | 1.12 | 1.12 | 1.12 | 0.90% | 7,138 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.09 | 1.11 | 1.11 | 2.78% | 7,866 |
| Feb 23, 2026 | 1.16 | 1.21 | 1.06 | 1.08 | 1.08 | -9.24% | 17,704 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 12,353 |
| Feb 19, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 2,585 |
| Feb 18, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -3.72% | 4,232 |
| Feb 17, 2026 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | -2.42% | 7,068 |
| Feb 13, 2026 | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | 9.73% | 7,588 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -3.50% | 2,746 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.17 | 1.17 | 1.17 | -8.59% | 4,876 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -1.46% | 717 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -1.59% | 387 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 3.12% | 17,959 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -0.70% | 9,903 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -2.35% | 14,625 |
| Feb 3, 2026 | 1.44 | 1.47 | 1.32 | 1.32 | 1.32 | -8.83% | 13,363 |
| Feb 2, 2026 | 1.21 | 1.46 | 1.21 | 1.45 | 1.45 | 17.80% | 121,872 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -7.52% | 20,045 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 4,469 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.29 | 1.32 | 1.32 | -5.78% | 39,213 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.33 | 1.40 | 1.40 | -11.83% | 49,139 |
| Jan 26, 2026 | 1.72 | 1.72 | 1.55 | 1.59 | 1.59 | -7.13% | 14,769 |
| Jan 23, 2026 | 1.82 | 1.88 | 1.71 | 1.71 | 1.71 | -6.04% | 1,884 |
| Jan 22, 2026 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | 9.04% | 4,410 |
| Jan 21, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 2.39% | 2,088 |
| Jan 20, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -5.23% | 5,647 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.71% | 882 |
| Jan 15, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 1.67% | 7,009 |