Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.630
+0.030 (1.87%)
Dec 31, 2025, 4:00 PM EST - Market closed
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,917,263 |
| Dec 29, 2025 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 2,240,362 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.98% | 338,163 |
| 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% | 639,713 |
| 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% | 1,278,318 |
| Dec 18, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 788,909 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 1,106,336 |
| Dec 16, 2025 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 1,661,478 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 1,148,342 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 798,191 |
| Dec 11, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -6.04% | 1,118,699 |
| Dec 10, 2025 | 1.86 | 1.87 | 1.76 | 1.82 | 1.82 | -2.41% | 1,479,966 |
| Dec 9, 2025 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -2.86% | 601,836 |
| Dec 8, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 4.92% | 969,467 |
| Dec 5, 2025 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | 3.39% | 820,637 |
| Dec 4, 2025 | 1.72 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 700,912 |
| Dec 3, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 2.42% | 2,325,358 |
| Dec 2, 2025 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | - | 932,482 |
| Dec 1, 2025 | 1.69 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 985,558 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 568,624 |
| Nov 26, 2025 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 3.57% | 914,649 |
| Nov 25, 2025 | 1.60 | 1.70 | 1.57 | 1.68 | 1.68 | 5.66% | 658,744 |
| Nov 24, 2025 | 1.54 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 929,272 |
| Nov 21, 2025 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 1,234,459 |
| Nov 20, 2025 | 1.65 | 1.73 | 1.57 | 1.57 | 1.57 | -3.09% | 879,247 |
| Nov 19, 2025 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 908,887 |
| Nov 18, 2025 | 1.56 | 1.66 | 1.55 | 1.64 | 1.64 | 4.46% | 1,214,002 |
| Nov 17, 2025 | 1.64 | 1.69 | 1.57 | 1.57 | 1.57 | -4.56% | 1,493,506 |
| Nov 14, 2025 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | 0.92% | 1,416,574 |
| Nov 13, 2025 | 1.89 | 1.92 | 1.61 | 1.63 | 1.63 | -15.54% | 1,418,716 |
| Nov 12, 2025 | 1.80 | 2.01 | 1.80 | 1.93 | 1.93 | 7.22% | 3,210,496 |
| Nov 11, 2025 | 1.74 | 1.91 | 1.74 | 1.80 | 1.80 | 2.86% | 3,754,953 |
| Nov 10, 2025 | 1.73 | 1.78 | 1.67 | 1.75 | 1.75 | 3.55% | 1,504,703 |
| Nov 7, 2025 | 1.64 | 1.77 | 1.61 | 1.69 | 1.69 | -16.95% | 4,982,309 |
| Nov 6, 2025 | 2.14 | 2.16 | 2.03 | 2.04 | 2.04 | -5.35% | 899,405 |
| Nov 5, 2025 | 2.17 | 2.23 | 2.11 | 2.15 | 2.15 | -0.92% | 627,484 |
| Nov 4, 2025 | 2.23 | 2.26 | 2.13 | 2.17 | 2.17 | -3.98% | 946,173 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.22 | 2.26 | 2.26 | -4.64% | 588,585 |
| Oct 31, 2025 | 2.36 | 2.40 | 2.31 | 2.37 | 2.37 | 0.42% | 601,693 |
| Oct 30, 2025 | 2.40 | 2.48 | 2.32 | 2.36 | 2.36 | -2.48% | 1,101,510 |
| Oct 29, 2025 | 2.58 | 2.60 | 2.40 | 2.42 | 2.42 | -6.56% | 1,038,635 |
| Oct 28, 2025 | 2.59 | 2.73 | 2.55 | 2.59 | 2.59 | -0.38% | 957,027 |
| Oct 27, 2025 | 2.72 | 2.82 | 2.59 | 2.60 | 2.60 | -3.53% | 366,226 |
| Oct 24, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 4.05% | 426,047 |
| Oct 23, 2025 | 2.57 | 2.65 | 2.56 | 2.59 | 2.59 | 1.17% | 395,119 |
| Oct 22, 2025 | 2.76 | 2.78 | 2.52 | 2.56 | 2.56 | -7.25% | 641,014 |
| Oct 21, 2025 | 2.74 | 2.79 | 2.71 | 2.76 | 2.76 | 0.73% | 371,170 |