Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.190
-0.060 (-4.80%)
At close: Feb 11, 2026, 4:00 PM EST
1.200
+0.010 (0.84%)
After-hours: Feb 11, 2026, 7:57 PM EST
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -4.80% | 1,554,708 |
| Feb 10, 2026 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 857,316 |
| 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 |
| Dec 18, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 788,999 |
| 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% | 1,148,677 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 800,158 |
| 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% | 1,480,332 |
| Dec 9, 2025 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -2.86% | 602,778 |
| Dec 8, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 4.92% | 969,468 |
| 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% | 701,132 |
| 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 | - | 932,522 |
| Dec 1, 2025 | 1.69 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 986,613 |