Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Nov 5, 2026, 4:00 PM EST
1.050
+0.030 (2.94%)
After-hours: Nov 5, 2026, 7:30 PM EST
Codexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -5.56% | 872,288 |
| Nov 4, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | - | 658,198 |
| Nov 3, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.35% | 613,169 |
| Nov 2, 2026 | 1.20 | 1.22 | 1.04 | 1.05 | 1.05 | -12.18% | 1,133,456 |
| Oct 30, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 789,468 |
| Oct 29, 2026 | 1.27 | 1.30 | 1.20 | 1.22 | 1.22 | -3.17% | 917,303 |
| Oct 28, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 1,645,786 |
| Oct 27, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 691,460 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 392,376 |
| Oct 23, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 546,625 |
| Oct 22, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 501,524 |
| Oct 21, 2026 | 1.24 | 1.31 | 1.23 | 1.29 | 1.29 | 4.88% | 1,058,060 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.21 | 1.23 | 1.23 | -6.82% | 1,288,951 |
| Oct 19, 2026 | 1.25 | 1.36 | 1.23 | 1.32 | 1.32 | 6.45% | 1,160,024 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -8.82% | 980,073 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.26 | 1.36 | 1.36 | 5.43% | 681,101 |
| Oct 14, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 931,894 |
| 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 |