Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.54	2.75	2.54	2.73	-	8.76%	623,300
May 4, 2026	2.70	2.71	2.51	2.51	2.51	-5.99%	994,214
May 1, 2026	2.83	2.86	2.66	2.67	2.67	-5.32%	843,422
Apr 30, 2026	2.81	2.91	2.77	2.82	2.82	0.36%	1,067,000
Apr 29, 2026	2.77	2.87	2.71	2.81	2.81	-0.35%	1,332,907
Apr 28, 2026	2.62	2.84	2.61	2.82	2.82	6.42%	1,462,683
Apr 27, 2026	2.60	2.84	2.60	2.65	2.65	1.15%	1,519,501
Apr 24, 2026	2.51	2.68	2.50	2.62	2.62	3.97%	1,745,334
Apr 23, 2026	2.46	2.56	2.38	2.52	2.52	2.02%	1,106,059
Apr 22, 2026	2.44	2.51	2.41	2.47	2.47	2.49%	815,023
Apr 21, 2026	2.64	2.64	2.38	2.41	2.41	-8.02%	1,390,940
Apr 20, 2026	2.54	2.70	2.53	2.62	2.62	1.16%	1,039,097
Apr 17, 2026	2.56	2.75	2.54	2.59	2.59	1.97%	1,419,680
Apr 16, 2026	2.44	2.57	2.41	2.54	2.54	3.25%	1,308,037
Apr 15, 2026	2.37	2.49	2.36	2.46	2.46	3.80%	1,264,856
Apr 14, 2026	2.31	2.43	2.29	2.37	2.37	3.04%	1,343,018
Apr 13, 2026	2.24	2.34	2.23	2.30	2.30	2.68%	926,141
Apr 10, 2026	2.40	2.46	2.16	2.24	2.24	-6.67%	1,708,637
Apr 9, 2026	2.21	2.45	2.15	2.40	2.40	8.60%	3,290,674
Apr 8, 2026	2.01	2.23	2.01	2.21	2.21	11.62%	2,206,264
Apr 7, 2026	1.87	1.99	1.81	1.98	1.98	4.76%	1,951,358
Apr 6, 2026	1.78	1.97	1.77	1.89	1.89	3.85%	1,320,200
Apr 2, 2026	1.67	1.82	1.67	1.82	1.82	4.60%	786,380
Apr 1, 2026	1.66	1.83	1.66	1.74	1.74	6.75%	1,485,313
Mar 31, 2026	1.52	1.65	1.52	1.63	1.63	7.24%	899,198
Mar 30, 2026	1.57	1.60	1.50	1.52	1.52	-3.80%	1,068,348
Mar 27, 2026	1.62	1.64	1.57	1.58	1.58	-4.82%	1,000,273
Mar 26, 2026	1.71	1.75	1.64	1.66	1.66	-5.14%	732,026
Mar 25, 2026	1.69	1.79	1.69	1.75	1.75	4.79%	1,155,930
Mar 24, 2026	1.56	1.71	1.55	1.67	1.67	3.73%	1,379,300
Mar 23, 2026	1.58	1.65	1.43	1.61	1.61	0.63%	1,950,550
Mar 20, 2026	1.66	1.67	1.55	1.60	1.60	-4.19%	1,823,274
Mar 19, 2026	1.43	1.67	1.42	1.67	1.67	13.61%	1,995,430
Mar 18, 2026	1.46	1.55	1.41	1.47	1.47	-	1,853,379
Mar 17, 2026	1.49	1.56	1.42	1.47	1.47	-2.00%	2,607,520
Mar 16, 2026	1.62	1.76	1.49	1.50	1.50	-6.83%	3,095,075
Mar 13, 2026	1.72	1.94	1.54	1.61	1.61	-5.85%	6,129,344
Mar 12, 2026	1.93	2.13	1.63	1.71	1.71	34.65%	41,024,040
Mar 11, 2026	1.25	1.29	1.18	1.27	1.27	2.42%	9,799,034
Mar 10, 2026	1.27	1.29	1.21	1.24	1.24	-0.80%	925,414
Mar 9, 2026	1.23	1.29	1.15	1.25	1.25	1.63%	1,125,723
Mar 6, 2026	1.23	1.26	1.15	1.23	1.23	-2.38%	1,779,795
Mar 5, 2026	1.09	1.29	1.09	1.26	1.26	16.67%	5,469,643
Mar 4, 2026	1.01	1.11	0.96	1.08	1.08	10.20%	1,824,359
Mar 3, 2026	1.00	1.03	0.96	0.98	0.98	-3.92%	1,954,123
Mar 2, 2026	1.02	1.09	0.97	1.02	1.02	0.99%	2,630,923
Feb 27, 2026	1.05	1.07	1.00	1.01	1.01	-5.61%	1,238,027
Feb 26, 2026	1.12	1.20	1.05	1.07	1.07	-4.46%	1,194,099
Feb 25, 2026	1.12	1.24	1.11	1.12	1.12	1.36%	1,595,965
Feb 24, 2026	1.11	1.18	1.09	1.11	1.11	3.27%	1,655,364