Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.830
+0.120 (7.02%)
Jan 22, 2026, 2:02 PM EST - Market open
Codexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.72 | 1.82 | 1.71 | 1.80 | - | 5.26% | 261,647 |
| Jan 21, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 6.21% | 414,890 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 549,439 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.18% | 442,840 |
| 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% | 560,075 |
| 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 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 570,024 |
| Nov 26, 2025 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 3.57% | 914,699 |
| Nov 25, 2025 | 1.60 | 1.70 | 1.57 | 1.68 | 1.68 | 5.66% | 660,682 |
| Nov 24, 2025 | 1.54 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 931,490 |
| Nov 21, 2025 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 1,240,206 |
| Nov 20, 2025 | 1.65 | 1.73 | 1.57 | 1.57 | 1.57 | -3.09% | 879,445 |
| 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 |