Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
2.430
-0.010 (-0.41%)
At close: Sep 12, 2025, 4:00 PM EDT
2.450
+0.020 (0.82%)
After-hours: Sep 12, 2025, 6:43 PM EDT
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.45 | 2.45 | 2.39 | 2.43 | 2.43 | -0.41% | 508,669 |
| Sep 11, 2025 | 2.43 | 2.54 | 2.43 | 2.44 | 2.44 | 0.41% | 524,926 |
| Sep 10, 2025 | 2.43 | 2.49 | 2.42 | 2.43 | 2.43 | -0.82% | 624,849 |
| Sep 9, 2025 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | - | 431,736 |
| Sep 8, 2025 | 2.45 | 2.50 | 2.37 | 2.45 | 2.45 | 1.24% | 477,300 |
| Sep 5, 2025 | 2.44 | 2.50 | 2.40 | 2.42 | 2.42 | - | 722,312 |
| Sep 4, 2025 | 2.41 | 2.43 | 2.29 | 2.42 | 2.42 | 0.41% | 1,473,097 |
| Sep 3, 2025 | 2.48 | 2.52 | 2.40 | 2.41 | 2.41 | -3.98% | 1,447,038 |
| Sep 2, 2025 | 2.70 | 2.76 | 2.46 | 2.51 | 2.51 | -8.06% | 1,568,646 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.66 | 2.73 | 2.73 | 0.37% | 514,676 |
| Aug 28, 2025 | 2.68 | 2.79 | 2.66 | 2.72 | 2.72 | 1.87% | 678,892 |
| Aug 27, 2025 | 2.62 | 2.72 | 2.61 | 2.67 | 2.67 | 1.52% | 2,726,855 |
| Aug 26, 2025 | 2.68 | 2.76 | 2.62 | 2.63 | 2.63 | -1.87% | 1,887,195 |
| Aug 25, 2025 | 2.87 | 2.87 | 2.67 | 2.68 | 2.68 | -7.11% | 946,344 |
| Aug 22, 2025 | 2.88 | 3.06 | 2.86 | 2.89 | 2.89 | 2.30% | 1,218,148 |
| Aug 21, 2025 | 2.79 | 2.89 | 2.76 | 2.82 | 2.82 | - | 1,446,220 |
| Aug 20, 2025 | 2.87 | 2.88 | 2.74 | 2.82 | 2.82 | -1.74% | 1,570,094 |
| Aug 19, 2025 | 3.00 | 3.03 | 2.84 | 2.87 | 2.87 | -4.33% | 1,547,223 |
| Aug 18, 2025 | 3.01 | 3.12 | 2.94 | 3.00 | 3.00 | -0.33% | 1,067,137 |
| Aug 15, 2025 | 3.15 | 3.26 | 2.99 | 3.01 | 3.01 | -2.90% | 1,539,117 |
| Aug 14, 2025 | 3.40 | 3.87 | 3.09 | 3.10 | 3.10 | 1.64% | 3,017,364 |
| Aug 13, 2025 | 2.91 | 3.14 | 2.86 | 3.05 | 3.05 | 6.64% | 1,614,947 |
| Aug 12, 2025 | 2.84 | 3.04 | 2.83 | 2.86 | 2.86 | 2.14% | 1,823,848 |
| Aug 11, 2025 | 2.76 | 2.96 | 2.75 | 2.80 | 2.80 | 1.08% | 1,000,543 |
| Aug 8, 2025 | 2.81 | 2.84 | 2.71 | 2.77 | 2.77 | -0.36% | 860,719 |
| Aug 7, 2025 | 2.89 | 2.92 | 2.76 | 2.78 | 2.78 | -2.80% | 553,528 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.39% | 738,797 |
| Aug 5, 2025 | 2.89 | 2.96 | 2.83 | 2.93 | 2.93 | 3.17% | 1,027,240 |
| Aug 4, 2025 | 2.73 | 2.87 | 2.69 | 2.84 | 2.84 | 5.58% | 572,913 |
| Aug 1, 2025 | 2.62 | 2.81 | 2.58 | 2.69 | 2.69 | 0.37% | 780,767 |
| Jul 31, 2025 | 2.73 | 2.78 | 2.65 | 2.68 | 2.68 | -3.94% | 906,822 |
| Jul 30, 2025 | 2.84 | 2.93 | 2.77 | 2.79 | 2.79 | -1.06% | 595,958 |
| Jul 29, 2025 | 3.06 | 3.07 | 2.81 | 2.82 | 2.82 | -7.24% | 1,289,628 |
| Jul 28, 2025 | 3.11 | 3.15 | 2.99 | 3.04 | 3.04 | -2.25% | 753,171 |
| Jul 25, 2025 | 3.23 | 3.23 | 3.01 | 3.11 | 3.11 | -4.01% | 1,454,970 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.23 | 3.24 | 3.24 | -2.70% | 548,591 |
| Jul 23, 2025 | 3.18 | 3.39 | 3.16 | 3.33 | 3.33 | 9.18% | 1,023,043 |
| Jul 22, 2025 | 2.84 | 3.14 | 2.83 | 3.05 | 3.05 | 7.39% | 686,547 |
| Jul 21, 2025 | 2.85 | 2.90 | 2.81 | 2.84 | 2.84 | 0.71% | 649,834 |
| Jul 18, 2025 | 2.93 | 2.96 | 2.81 | 2.82 | 2.82 | -2.08% | 617,699 |
| Jul 17, 2025 | 2.86 | 2.95 | 2.84 | 2.88 | 2.88 | 0.70% | 627,485 |
| Jul 16, 2025 | 2.82 | 2.93 | 2.79 | 2.86 | 2.86 | 1.78% | 494,745 |
| Jul 15, 2025 | 3.09 | 3.12 | 2.77 | 2.81 | 2.81 | -8.47% | 1,000,842 |
| Jul 14, 2025 | 2.99 | 3.10 | 2.92 | 3.07 | 3.07 | 2.68% | 659,355 |
| Jul 11, 2025 | 3.09 | 3.12 | 2.97 | 2.99 | 2.99 | -3.86% | 625,422 |
| Jul 10, 2025 | 2.90 | 3.15 | 2.87 | 3.11 | 3.11 | 6.87% | 1,324,533 |
| Jul 9, 2025 | 2.68 | 2.94 | 2.68 | 2.91 | 2.91 | 8.99% | 1,238,143 |
| Jul 8, 2025 | 2.60 | 2.73 | 2.56 | 2.67 | 2.67 | 3.49% | 504,178 |
| Jul 7, 2025 | 2.71 | 2.74 | 2.55 | 2.58 | 2.58 | -6.86% | 610,205 |
| Jul 3, 2025 | 2.84 | 2.91 | 2.69 | 2.77 | 2.77 | -1.42% | 1,467,739 |