Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.81	2.90	2.80	2.78	-	3.73%	191,765
Oct 9, 2025	2.64	2.70	2.62	2.68	2.68	1.32%	418,714
Oct 8, 2025	2.57	2.68	2.56	2.65	2.65	3.32%	295,828
Oct 7, 2025	2.70	2.73	2.51	2.56	2.56	-4.83%	400,534
Oct 6, 2025	2.57	2.73	2.52	2.69	2.69	5.91%	714,391
Oct 3, 2025	2.54	2.58	2.48	2.54	2.54	0.79%	295,796
Oct 2, 2025	2.49	2.52	2.42	2.52	2.52	0.80%	502,223
Oct 1, 2025	2.42	2.52	2.41	2.50	2.50	2.46%	472,744
Sep 30, 2025	2.46	2.51	2.43	2.44	2.44	-1.01%	594,210
Sep 29, 2025	2.49	2.49	2.42	2.47	2.47	0.20%	232,905
Sep 26, 2025	2.43	2.48	2.37	2.46	2.46	2.50%	707,490
Sep 25, 2025	2.44	2.51	2.38	2.40	2.40	-3.23%	525,545
Sep 24, 2025	2.46	2.50	2.45	2.48	2.48	0.81%	331,445
Sep 23, 2025	2.54	2.58	2.44	2.46	2.46	-2.38%	645,358
Sep 22, 2025	2.44	2.53	2.40	2.52	2.52	2.86%	554,078
Sep 19, 2025	2.50	2.50	2.40	2.45	2.45	-1.61%	1,134,783
Sep 18, 2025	2.35	2.50	2.35	2.49	2.49	5.96%	572,087
Sep 17, 2025	2.50	2.50	2.34	2.35	2.35	-5.62%	566,053
Sep 16, 2025	2.43	2.50	2.41	2.49	2.49	2.05%	404,864
Sep 15, 2025	2.44	2.46	2.38	2.44	2.44	0.41%	454,439
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