Codexis, Inc. (LON:0I0X)
London · Delayed Price · Currency is GBP · Price in USD 1.130
-0.080 (-6.58%)
Feb 12, 2026, 3:58 PM GMT
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,675 |
| 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 |
| Jan 14, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 3.63% | 717 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.14% | 3,022 |
| Jan 12, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.54% | 5,635 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.36% | 324 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.18% | 18,272 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 1.44% | 1,029 |
| Jan 6, 2026 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 1.33% | 4,108 |
| Jan 5, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 4.30% | 5,933 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.58 | 1.58 | 1.58 | -3.66% | 16,657 |
| Dec 31, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.93% | 3,125 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.07% | 4,905 |
| Dec 29, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.67% | 2,998 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -3.45% | 1,610 |
| Dec 23, 2025 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 1.06% | 2,406 |
| Dec 22, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | 1.56% | 11,458 |
| Dec 19, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.52% | 6,593 |
| Dec 18, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 7,224 |
| Dec 17, 2025 | 1.67 | 1.74 | 1.67 | 1.67 | 1.67 | 2.77% | 7,138 |
| Dec 16, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.85% | 6,735 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.10% | 13,467 |
| Dec 12, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -1.78% | 330 |
| Dec 11, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -2.79% | 11,923 |
| Dec 10, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -5.79% | 2,281 |
| Dec 9, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | 0.05% | 13,048 |
| Dec 8, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 6.69% | 8,109 |
| Dec 5, 2025 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 0.85% | 5,989 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 5.00% | 2,094 |
| Dec 3, 2025 | 1.69 | 1.76 | 1.67 | 1.68 | 1.68 | 0.06% | 9,854 |
| Dec 2, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | -0.71% | 3,841 |
| Dec 1, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -3.31% | 1,922 |