Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.080
+0.100 (10.20%)
At close: Mar 4, 2026, 4:00 PM EST
1.080
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.01 | 1.11 | 0.96 | 1.08 | 1.08 | 10.20% | 1,820,239 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -3.92% | 1,951,892 |
| Mar 2, 2026 | 1.02 | 1.09 | 0.97 | 1.02 | 1.02 | 0.99% | 2,624,701 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 1,238,027 |
| Feb 26, 2026 | 1.12 | 1.20 | 1.05 | 1.07 | 1.07 | -4.46% | 1,194,099 |
| Feb 25, 2026 | 1.12 | 1.24 | 1.11 | 1.12 | 1.12 | 1.36% | 1,595,965 |
| Feb 24, 2026 | 1.11 | 1.18 | 1.09 | 1.11 | 1.11 | 3.27% | 1,655,364 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -8.55% | 1,098,786 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 1,751,959 |
| Feb 19, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 709,812 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -3.31% | 1,064,325 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 927,030 |
| Feb 13, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 1.69% | 1,380,733 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 1,486,009 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -4.80% | 1,557,451 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 857,426 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 691,151 |
| Feb 6, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 4.72% | 1,202,266 |
| Feb 5, 2026 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 1,667,810 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.28 | 1.32 | 1.32 | -2.94% | 1,537,749 |
| Feb 3, 2026 | 1.42 | 1.48 | 1.31 | 1.36 | 1.36 | -5.56% | 983,917 |
| Feb 2, 2026 | 1.26 | 1.46 | 1.25 | 1.44 | 1.44 | 16.13% | 1,722,983 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 1,078,731 |
| Jan 29, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 1,595,737 |
| Jan 28, 2026 | 1.46 | 1.48 | 1.28 | 1.29 | 1.29 | -9.79% | 1,708,328 |
| Jan 27, 2026 | 1.54 | 1.55 | 1.32 | 1.43 | 1.43 | -7.74% | 2,674,725 |
| Jan 26, 2026 | 1.69 | 1.71 | 1.54 | 1.55 | 1.55 | -7.74% | 1,287,171 |
| Jan 23, 2026 | 1.82 | 1.89 | 1.66 | 1.68 | 1.68 | -8.20% | 1,222,228 |
| Jan 22, 2026 | 1.72 | 1.85 | 1.71 | 1.83 | 1.83 | 7.02% | 777,536 |
| Jan 21, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 6.21% | 414,970 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 549,514 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.18% | 442,843 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | - | 384,740 |
| Jan 14, 2026 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | 4.09% | 560,175 |
| Jan 13, 2026 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 429,360 |
| Jan 12, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 360,061 |
| Jan 9, 2026 | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 601,242 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 502,506 |
| Jan 7, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 634,398 |
| Jan 6, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 5.52% | 591,922 |
| Jan 5, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 1.24% | 732,914 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 982,348 |
| Dec 31, 2025 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 914,537 |
| Dec 30, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 2,919,099 |
| Dec 29, 2025 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 2,240,406 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.98% | 338,339 |
| Dec 24, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 258,081 |
| Dec 23, 2025 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 639,863 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | 2.41% | 1,602,443 |
| Dec 19, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | 1.66 | 1.22% | 1,278,449 |