Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
4.180
-0.080 (-1.88%)
At close: Feb 21, 2025, 4:00 PM
4.250
+0.070 (1.67%)
After-hours: Feb 21, 2025, 6:00 PM EST
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.32 | 4.46 | 4.16 | 4.18 | 4.18 | -1.88% | 676,074 |
| Feb 20, 2025 | 4.19 | 4.31 | 4.14 | 4.26 | 4.26 | 0.71% | 367,296 |
| Feb 19, 2025 | 4.40 | 4.41 | 4.20 | 4.23 | 4.23 | -3.64% | 358,838 |
| Feb 18, 2025 | 4.34 | 4.40 | 4.23 | 4.39 | 4.39 | 1.86% | 461,114 |
| Feb 14, 2025 | 4.11 | 4.36 | 4.06 | 4.31 | 4.31 | 5.12% | 503,805 |
| Feb 13, 2025 | 4.22 | 4.24 | 4.04 | 4.10 | 4.10 | -0.49% | 413,755 |
| Feb 12, 2025 | 4.03 | 4.14 | 3.97 | 4.12 | 4.12 | -0.48% | 628,791 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -0.96% | 322,969 |
| Feb 10, 2025 | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | -3.24% | 449,092 |
| Feb 7, 2025 | 4.40 | 4.51 | 4.25 | 4.32 | 4.32 | -1.59% | 422,402 |
| Feb 6, 2025 | 4.41 | 4.42 | 4.25 | 4.39 | 4.39 | 0.46% | 611,316 |
| Feb 5, 2025 | 4.47 | 4.48 | 4.28 | 4.37 | 4.37 | -1.80% | 382,700 |
| Feb 4, 2025 | 4.28 | 4.51 | 4.25 | 4.45 | 4.45 | 4.22% | 488,917 |
| Feb 3, 2025 | 4.15 | 4.31 | 4.00 | 4.27 | 4.27 | 1.91% | 643,537 |
| Jan 31, 2025 | 4.48 | 4.51 | 4.18 | 4.19 | 4.19 | -6.89% | 664,539 |
| Jan 30, 2025 | 4.54 | 4.63 | 4.41 | 4.50 | 4.50 | 0.67% | 363,235 |
| Jan 29, 2025 | 4.59 | 4.68 | 4.41 | 4.47 | 4.47 | -2.40% | 1,069,228 |
| Jan 28, 2025 | 4.74 | 4.77 | 4.55 | 4.58 | 4.58 | -2.97% | 1,617,576 |
| Jan 27, 2025 | 4.85 | 4.96 | 4.68 | 4.72 | 4.72 | -3.87% | 464,210 |
| Jan 24, 2025 | 4.94 | 5.16 | 4.88 | 4.91 | 4.91 | -1.41% | 412,949 |
| Jan 23, 2025 | 4.80 | 5.01 | 4.74 | 4.98 | 4.98 | 2.26% | 776,818 |
| Jan 22, 2025 | 5.08 | 5.14 | 4.87 | 4.87 | 4.87 | -3.56% | 436,566 |
| Jan 21, 2025 | 5.05 | 5.43 | 5.02 | 5.05 | 5.05 | 1.00% | 728,970 |
| Jan 17, 2025 | 5.01 | 5.07 | 4.85 | 5.00 | 5.00 | 1.63% | 638,754 |
| Jan 16, 2025 | 4.83 | 4.99 | 4.76 | 4.92 | 4.92 | 1.03% | 602,631 |
| Jan 15, 2025 | 4.72 | 4.94 | 4.63 | 4.87 | 4.87 | 7.51% | 813,173 |
| Jan 14, 2025 | 4.60 | 4.70 | 4.46 | 4.53 | 4.53 | 0.22% | 674,181 |
| Jan 13, 2025 | 4.26 | 4.57 | 4.24 | 4.52 | 4.52 | 2.96% | 727,424 |
| Jan 10, 2025 | 4.70 | 4.70 | 4.38 | 4.39 | 4.39 | -7.77% | 633,449 |
| Jan 8, 2025 | 4.88 | 4.94 | 4.59 | 4.76 | 4.76 | -4.61% | 704,342 |
| Jan 7, 2025 | 5.19 | 5.40 | 4.89 | 4.99 | 4.99 | -2.92% | 468,198 |
| Jan 6, 2025 | 5.45 | 5.50 | 4.92 | 5.14 | 5.14 | -5.34% | 1,030,123 |
| Jan 3, 2025 | 5.20 | 5.51 | 5.11 | 5.43 | 5.43 | 8.60% | 613,367 |
| Jan 2, 2025 | 4.86 | 5.09 | 4.78 | 5.00 | 5.00 | 4.82% | 465,453 |
| Dec 31, 2024 | 4.67 | 4.79 | 4.62 | 4.77 | 4.77 | 2.14% | 645,250 |
| Dec 30, 2024 | 4.94 | 4.97 | 4.66 | 4.67 | 4.67 | -6.41% | 549,967 |
| Dec 27, 2024 | 4.88 | 5.09 | 4.80 | 4.99 | 4.99 | 0.40% | 612,065 |
| Dec 26, 2024 | 4.93 | 5.02 | 4.85 | 4.97 | 4.97 | -0.60% | 257,180 |
| Dec 24, 2024 | 4.92 | 5.02 | 4.84 | 5.00 | 5.00 | 1.42% | 247,044 |
| Dec 23, 2024 | 5.26 | 5.27 | 4.81 | 4.93 | 4.93 | -6.63% | 691,222 |
| Dec 20, 2024 | 5.07 | 5.48 | 5.07 | 5.28 | 5.28 | 3.13% | 3,250,119 |
| Dec 19, 2024 | 5.23 | 5.36 | 5.10 | 5.12 | 5.12 | -1.35% | 688,857 |
| Dec 18, 2024 | 5.64 | 5.72 | 5.12 | 5.19 | 5.19 | -7.82% | 1,339,562 |
| Dec 17, 2024 | 5.57 | 6.01 | 5.50 | 5.63 | 5.63 | 0.36% | 865,982 |
| Dec 16, 2024 | 5.50 | 5.77 | 5.42 | 5.61 | 5.61 | 1.45% | 675,467 |
| Dec 13, 2024 | 5.59 | 5.77 | 5.47 | 5.53 | 5.53 | -1.78% | 798,791 |
| Dec 12, 2024 | 5.80 | 5.86 | 5.51 | 5.63 | 5.63 | -3.10% | 729,727 |
| Dec 11, 2024 | 5.80 | 6.08 | 5.68 | 5.81 | 5.81 | 2.47% | 1,060,571 |
| Dec 10, 2024 | 5.46 | 5.96 | 5.45 | 5.67 | 5.67 | 4.04% | 1,873,973 |
| Dec 9, 2024 | 4.75 | 5.48 | 4.75 | 5.45 | 5.45 | 15.22% | 1,317,247 |
| Dec 6, 2024 | 4.71 | 4.84 | 4.67 | 4.73 | 4.73 | 2.16% | 361,062 |
| Dec 5, 2024 | 4.89 | 4.89 | 4.58 | 4.63 | 4.63 | -5.32% | 382,363 |
| Dec 4, 2024 | 4.78 | 5.00 | 4.71 | 4.89 | 4.89 | 2.52% | 475,587 |
| Dec 3, 2024 | 4.71 | 4.90 | 4.66 | 4.77 | 4.77 | 1.06% | 805,033 |
| Dec 2, 2024 | 4.61 | 4.83 | 4.56 | 4.72 | 4.72 | 3.06% | 484,717 |
| Nov 29, 2024 | 4.58 | 4.64 | 4.53 | 4.58 | 4.58 | -0.22% | 256,486 |
| Nov 27, 2024 | 4.61 | 4.71 | 4.47 | 4.59 | 4.59 | 0.66% | 514,362 |
| Nov 26, 2024 | 4.55 | 4.62 | 4.47 | 4.56 | 4.56 | 0.22% | 618,559 |
| Nov 25, 2024 | 4.62 | 4.67 | 4.51 | 4.55 | 4.55 | -1.30% | 307,880 |
| Nov 22, 2024 | 4.37 | 4.70 | 4.30 | 4.61 | 4.61 | 6.47% | 700,768 |
| Nov 21, 2024 | 4.40 | 4.53 | 4.30 | 4.33 | 4.33 | - | 676,173 |
| Nov 20, 2024 | 4.28 | 4.51 | 4.12 | 4.33 | 4.33 | 1.88% | 808,638 |
| Nov 19, 2024 | 3.89 | 4.30 | 3.81 | 4.25 | 4.25 | 8.14% | 632,023 |
| Nov 18, 2024 | 3.89 | 4.15 | 3.72 | 3.93 | 3.93 | 1.29% | 812,022 |
| Nov 15, 2024 | 3.80 | 3.91 | 3.70 | 3.88 | 3.88 | 3.74% | 1,097,404 |
| Nov 14, 2024 | 4.00 | 4.01 | 3.73 | 3.74 | 3.74 | -7.43% | 608,129 |
| Nov 13, 2024 | 4.03 | 4.20 | 3.99 | 4.04 | 4.04 | 0.50% | 1,053,444 |
| Nov 12, 2024 | 3.99 | 4.09 | 3.95 | 4.02 | 4.02 | -0.99% | 421,273 |
| Nov 11, 2024 | 4.15 | 4.20 | 4.00 | 4.06 | 4.06 | -0.49% | 425,553 |
| Nov 8, 2024 | 4.17 | 4.22 | 4.00 | 4.08 | 4.08 | -2.39% | 451,998 |
| Nov 7, 2024 | 4.02 | 4.39 | 3.94 | 4.18 | 4.18 | 4.24% | 1,009,578 |
| Nov 6, 2024 | 3.96 | 4.09 | 3.84 | 4.01 | 4.01 | 4.97% | 785,059 |
| Nov 5, 2024 | 3.46 | 3.84 | 3.46 | 3.82 | 3.82 | 9.46% | 791,145 |
| Nov 4, 2024 | 3.50 | 3.59 | 3.40 | 3.49 | 3.49 | -0.29% | 747,934 |
| Nov 1, 2024 | 3.32 | 3.74 | 3.29 | 3.50 | 3.50 | 11.46% | 1,674,336 |
| Oct 31, 2024 | 3.26 | 3.26 | 3.08 | 3.14 | 3.14 | -2.18% | 468,366 |
| Oct 30, 2024 | 3.18 | 3.27 | 3.16 | 3.21 | 3.21 | 0.63% | 215,518 |
| Oct 29, 2024 | 3.20 | 3.28 | 3.15 | 3.19 | 3.19 | 0.31% | 363,564 |
| Oct 28, 2024 | 2.96 | 3.29 | 2.95 | 3.18 | 3.18 | 9.28% | 608,220 |
| Oct 25, 2024 | 2.99 | 3.09 | 2.90 | 2.91 | 2.91 | -2.68% | 587,939 |
| Oct 24, 2024 | 3.07 | 3.10 | 2.98 | 2.99 | 2.99 | -2.29% | 431,750 |
| Oct 23, 2024 | 3.30 | 3.33 | 3.02 | 3.06 | 3.06 | -7.27% | 1,070,328 |
| Oct 22, 2024 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.30% | 83,873 |
| Oct 21, 2024 | 3.40 | 3.42 | 3.23 | 3.29 | 3.29 | -3.52% | 184,836 |
| Oct 18, 2024 | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 232,149 |
| Oct 17, 2024 | 3.48 | 3.51 | 3.32 | 3.37 | 3.37 | -4.26% | 239,043 |
| Oct 16, 2024 | 3.40 | 3.56 | 3.35 | 3.52 | 3.52 | 3.83% | 465,024 |
| Oct 15, 2024 | 3.23 | 3.42 | 3.18 | 3.39 | 3.39 | 5.28% | 725,438 |
| Oct 14, 2024 | 3.17 | 3.23 | 3.09 | 3.22 | 3.22 | 2.22% | 194,358 |
| Oct 11, 2024 | 2.98 | 3.17 | 2.97 | 3.15 | 3.15 | 6.06% | 358,168 |
| Oct 10, 2024 | 3.02 | 3.03 | 2.91 | 2.97 | 2.97 | -3.88% | 361,973 |
| Oct 9, 2024 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 267,949 |
| Oct 8, 2024 | 3.08 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 243,474 |
| Oct 7, 2024 | 3.18 | 3.26 | 3.03 | 3.12 | 3.12 | -1.27% | 477,515 |
| Oct 4, 2024 | 3.12 | 3.19 | 3.07 | 3.16 | 3.16 | 1.94% | 328,263 |
| Oct 3, 2024 | 3.10 | 3.15 | 3.02 | 3.10 | 3.10 | 0.32% | 376,961 |
| Oct 2, 2024 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | 1.64% | 436,627 |
| Oct 1, 2024 | 3.02 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 417,658 |
| Sep 30, 2024 | 3.19 | 3.30 | 3.06 | 3.08 | 3.08 | -4.64% | 702,684 |
| Sep 27, 2024 | 3.17 | 3.30 | 3.14 | 3.23 | 3.23 | 4.19% | 580,180 |