Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
2.270
+0.040 (1.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.33 | 2.43 | 2.27 | 2.28 | 2.28 | 2.24% | 624,534 |
| Apr 22, 2025 | 2.15 | 2.24 | 2.15 | 2.23 | 2.23 | 4.69% | 454,315 |
| Apr 21, 2025 | 2.12 | 2.24 | 2.10 | 2.13 | 2.13 | 0.95% | 650,667 |
| Apr 17, 2025 | 2.12 | 2.19 | 2.05 | 2.11 | 2.11 | -0.47% | 557,169 |
| Apr 16, 2025 | 2.21 | 2.26 | 2.08 | 2.12 | 2.12 | -5.78% | 592,583 |
| Apr 15, 2025 | 2.27 | 2.35 | 2.21 | 2.25 | 2.25 | -2.17% | 496,178 |
| Apr 14, 2025 | 2.43 | 2.47 | 2.25 | 2.30 | 2.30 | -2.13% | 506,680 |
| Apr 11, 2025 | 2.24 | 2.37 | 2.19 | 2.35 | 2.35 | 4.44% | 722,182 |
| Apr 10, 2025 | 2.26 | 2.30 | 2.11 | 2.25 | 2.25 | -2.60% | 922,377 |
| Apr 9, 2025 | 1.93 | 2.35 | 1.91 | 2.31 | 2.31 | 17.26% | 1,534,324 |
| Apr 8, 2025 | 2.15 | 2.19 | 1.97 | 1.97 | 1.97 | -4.14% | 1,220,728 |
| Apr 7, 2025 | 2.01 | 2.22 | 1.90 | 2.06 | 2.06 | -3.29% | 1,051,275 |
| Apr 4, 2025 | 2.21 | 2.25 | 2.00 | 2.13 | 2.13 | -7.21% | 1,247,958 |
| Apr 3, 2025 | 2.30 | 2.38 | 2.22 | 2.29 | 2.29 | -8.03% | 1,454,122 |
| Apr 2, 2025 | 2.47 | 2.59 | 2.41 | 2.49 | 2.49 | -0.80% | 1,718,046 |
| Apr 1, 2025 | 2.69 | 2.71 | 2.45 | 2.51 | 2.51 | -6.69% | 2,025,822 |
| Mar 31, 2025 | 2.76 | 2.78 | 2.66 | 2.69 | 2.69 | -4.27% | 1,309,639 |
| Mar 28, 2025 | 2.88 | 3.01 | 2.75 | 2.81 | 2.81 | -3.77% | 836,103 |
| Mar 27, 2025 | 2.82 | 3.04 | 2.79 | 2.92 | 2.92 | 3.55% | 929,678 |
| Mar 26, 2025 | 2.91 | 2.93 | 2.79 | 2.82 | 2.82 | -4.08% | 717,361 |
| Mar 25, 2025 | 3.09 | 3.13 | 2.89 | 2.94 | 2.94 | -4.23% | 864,819 |
| Mar 24, 2025 | 2.64 | 3.17 | 2.64 | 3.07 | 3.07 | 20.39% | 2,047,190 |
| Mar 21, 2025 | 2.49 | 2.60 | 2.43 | 2.55 | 2.55 | - | 1,449,683 |
| Mar 20, 2025 | 2.63 | 2.64 | 2.52 | 2.55 | 2.55 | -4.14% | 603,272 |
| Mar 19, 2025 | 2.73 | 2.78 | 2.64 | 2.66 | 2.66 | -2.56% | 513,662 |
| Mar 18, 2025 | 2.85 | 2.86 | 2.64 | 2.73 | 2.73 | -6.51% | 962,014 |
| Mar 17, 2025 | 2.80 | 2.97 | 2.76 | 2.92 | 2.92 | 5.04% | 725,629 |
| Mar 14, 2025 | 2.59 | 2.81 | 2.57 | 2.78 | 2.78 | 9.88% | 1,281,777 |
| Mar 13, 2025 | 2.74 | 2.78 | 2.52 | 2.53 | 2.53 | -8.33% | 697,606 |
| Mar 12, 2025 | 2.80 | 2.84 | 2.63 | 2.76 | 2.76 | - | 816,023 |
| Mar 11, 2025 | 2.71 | 2.83 | 2.62 | 2.76 | 2.76 | 4.94% | 1,187,108 |
| Mar 10, 2025 | 2.75 | 2.78 | 2.56 | 2.63 | 2.63 | -6.74% | 1,469,965 |
| Mar 7, 2025 | 2.77 | 2.85 | 2.68 | 2.82 | 2.82 | 3.30% | 1,407,035 |
| Mar 6, 2025 | 2.67 | 2.74 | 2.47 | 2.73 | 2.73 | - | 1,529,912 |
| Mar 5, 2025 | 2.71 | 2.81 | 2.62 | 2.73 | 2.73 | 1.87% | 1,281,928 |
| Mar 4, 2025 | 2.72 | 2.76 | 2.48 | 2.68 | 2.68 | -2.01% | 1,595,202 |
| Mar 3, 2025 | 3.12 | 3.12 | 2.73 | 2.74 | 2.74 | -10.03% | 2,061,541 |
| Feb 28, 2025 | 3.50 | 3.61 | 2.81 | 3.04 | 3.04 | -22.65% | 2,725,758 |
| Feb 27, 2025 | 4.11 | 4.15 | 3.92 | 3.93 | 3.93 | -5.53% | 483,882 |
| Feb 26, 2025 | 4.02 | 4.30 | 3.95 | 4.16 | 4.16 | 3.74% | 487,377 |
| Feb 25, 2025 | 4.10 | 4.16 | 3.88 | 4.01 | 4.01 | -2.43% | 1,036,413 |
| Feb 24, 2025 | 4.20 | 4.30 | 4.01 | 4.11 | 4.11 | -1.67% | 685,720 |
| Feb 21, 2025 | 4.32 | 4.46 | 4.16 | 4.18 | 4.18 | -1.88% | 676,074 |
| Feb 20, 2025 | 4.19 | 4.31 | 4.14 | 4.26 | 4.26 | 0.71% | 367,296 |
| Feb 19, 2025 | 4.40 | 4.41 | 4.20 | 4.23 | 4.23 | -3.64% | 358,838 |
| Feb 18, 2025 | 4.34 | 4.40 | 4.23 | 4.39 | 4.39 | 1.86% | 461,114 |
| Feb 14, 2025 | 4.11 | 4.36 | 4.06 | 4.31 | 4.31 | 5.12% | 503,805 |
| Feb 13, 2025 | 4.22 | 4.24 | 4.04 | 4.10 | 4.10 | -0.49% | 413,755 |
| Feb 12, 2025 | 4.03 | 4.14 | 3.97 | 4.12 | 4.12 | -0.48% | 628,791 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.96% | 322,969 |