Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.240
-0.120 (-8.82%)
At close: Oct 16, 2026, 4:00 PM EDT
1.246
+0.006 (0.48%)
After-hours: Oct 16, 2026, 4:46 PM EDT
Codexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -8.82% | 977,688 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.26 | 1.36 | 1.36 | 5.43% | 673,060 |
| Oct 14, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 929,594 |
| Oct 13, 2026 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -6.38% | 820,523 |
| Oct 12, 2026 | 1.40 | 1.43 | 1.32 | 1.41 | 1.41 | - | 1,101,086 |
| Oct 9, 2026 | 1.36 | 1.41 | 1.34 | 1.41 | 1.41 | 3.68% | 555,425 |
| Oct 8, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 887,354 |
| Oct 7, 2026 | 1.33 | 1.45 | 1.33 | 1.41 | 1.41 | 3.68% | 958,204 |
| Oct 6, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 597,871 |
| Oct 5, 2026 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 894,326 |
| Oct 2, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | - | 551,872 |
| Oct 1, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -2.16% | 752,102 |
| Sep 30, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.96% | 909,825 |
| Sep 29, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 606,563 |
| Sep 28, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 3.03% | 699,207 |
| Sep 25, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 464,717 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 863,609 |
| Sep 23, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 627,709 |
| Sep 22, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 1,039,817 |
| Sep 21, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 539,731 |
| Sep 18, 2026 | 1.32 | 1.40 | 1.31 | 1.36 | 1.36 | 3.03% | 2,875,893 |
| Sep 17, 2026 | 1.38 | 1.44 | 1.27 | 1.32 | 1.32 | -1.49% | 1,181,438 |
| Sep 16, 2026 | 1.42 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 954,278 |
| Sep 15, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | -5.41% | 608,727 |
| Sep 14, 2026 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 1.02% | 477,570 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.74% | 505,062 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 467,305 |
| Sep 9, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 513,300 |
| Sep 8, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 655,402 |
| Sep 4, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.82% | 757,840 |
| Sep 3, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -3.73% | 1,010,687 |
| Sep 2, 2026 | 1.52 | 1.59 | 1.47 | 1.48 | 1.48 | -2.32% | 998,035 |
| Sep 1, 2026 | 1.67 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 1,067,725 |
| Aug 31, 2026 | 1.59 | 1.72 | 1.56 | 1.70 | 1.70 | 6.92% | 1,388,937 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 634,645 |
| Aug 27, 2026 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 591,840 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | -1.79% | 559,980 |
| Aug 25, 2026 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 811,016 |
| Aug 24, 2026 | 1.69 | 1.77 | 1.63 | 1.66 | 1.66 | -0.60% | 1,359,790 |
| Aug 21, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 5.70% | 1,257,998 |
| Aug 20, 2026 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 1,282,390 |
| Aug 19, 2026 | 1.51 | 1.65 | 1.51 | 1.60 | 1.60 | 6.67% | 1,984,388 |
| Aug 18, 2026 | 1.57 | 1.60 | 1.48 | 1.50 | 1.50 | -5.66% | 940,063 |
| Aug 17, 2026 | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | 1.92% | 1,200,001 |
| Aug 14, 2026 | 1.61 | 1.62 | 1.51 | 1.56 | 1.56 | -2.50% | 1,244,613 |
| Aug 13, 2026 | 1.61 | 1.66 | 1.58 | 1.60 | 1.60 | - | 1,359,643 |
| Aug 12, 2026 | 1.49 | 1.66 | 1.48 | 1.60 | 1.60 | 8.11% | 1,612,482 |
| Aug 11, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 919,985 |
| Aug 10, 2026 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 1,981,966 |
| Aug 7, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 764,738 |