Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	2.44	2.44	2.33	2.38	2.38	0.42%	474,766
Jun 6, 2025	2.31	2.51	2.28	2.37	2.37	4.87%	698,673
Jun 5, 2025	2.33	2.36	2.25	2.26	2.26	-3.00%	754,404
Jun 4, 2025	2.34	2.42	2.30	2.33	2.33	-0.43%	726,739
Jun 3, 2025	2.27	2.39	2.21	2.34	2.34	4.00%	736,263
Jun 2, 2025	2.29	2.34	2.22	2.25	2.25	-2.17%	870,393
May 30, 2025	2.34	2.38	2.25	2.30	2.30	-2.13%	870,665
May 29, 2025	2.48	2.54	2.27	2.35	2.35	0.86%	1,343,841
May 28, 2025	2.55	2.55	2.32	2.33	2.33	-8.63%	618,497
May 27, 2025	2.46	2.56	2.43	2.55	2.55	6.25%	995,164
May 23, 2025	2.32	2.43	2.32	2.40	2.40	-2.44%	6,710,127
May 22, 2025	2.31	2.51	2.30	2.46	2.46	5.13%	532,366
May 21, 2025	2.42	2.49	2.31	2.34	2.34	-4.49%	713,211
May 20, 2025	2.42	2.48	2.35	2.45	2.45	0.82%	732,170
May 19, 2025	2.40	2.46	2.33	2.43	2.43	-1.62%	417,786
May 16, 2025	2.56	2.58	2.38	2.47	2.47	-1.59%	586,373
May 15, 2025	2.23	2.51	1.95	2.51	2.51	1.62%	1,595,409
May 14, 2025	2.58	2.69	2.45	2.47	2.47	-3.52%	661,948
May 13, 2025	2.64	2.64	2.46	2.56	2.56	-3.03%	490,125
May 12, 2025	2.61	2.70	2.57	2.64	2.64	7.32%	450,129
May 9, 2025	2.50	2.52	2.40	2.46	2.46	-	448,263
May 8, 2025	2.32	2.47	2.28	2.46	2.46	7.89%	491,363
May 7, 2025	2.25	2.34	2.23	2.28	2.28	1.11%	325,942
May 6, 2025	2.45	2.53	2.24	2.26	2.26	-10.16%	892,199
May 5, 2025	2.51	2.53	2.45	2.51	2.51	-0.40%	645,047
May 2, 2025	2.37	2.59	2.37	2.52	2.52	8.62%	591,205
May 1, 2025	2.33	2.40	2.27	2.32	2.32	0.87%	471,822
Apr 30, 2025	2.28	2.35	2.25	2.30	2.30	-1.29%	336,590
Apr 29, 2025	2.30	2.37	2.25	2.33	2.33	-	335,590
Apr 28, 2025	2.26	2.38	2.26	2.33	2.33	3.10%	339,540
Apr 25, 2025	2.30	2.31	2.21	2.26	2.26	-1.74%	355,449
Apr 24, 2025	2.28	2.33	2.22	2.30	2.30	0.88%	331,100
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