Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.420
-0.055 (-3.73%)
At close: Sep 3, 2026, 4:00 PM EDT
1.420
0.00 (0.00%)
Pre-market: Sep 4, 2026, 7:00 AM EDT
Codexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -3.73% | 1,010,129 |
| Sep 2, 2026 | 1.52 | 1.59 | 1.47 | 1.48 | 1.48 | -2.32% | 987,395 |
| Sep 1, 2026 | 1.67 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 1,064,293 |
| Aug 31, 2026 | 1.59 | 1.72 | 1.56 | 1.70 | 1.70 | 6.92% | 1,388,934 |
| 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 |
| Aug 6, 2026 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 1,120,846 |
| Aug 5, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 781,242 |
| Aug 4, 2026 | 1.45 | 1.50 | 1.42 | 1.43 | 1.43 | -1.38% | 687,823 |
| Aug 3, 2026 | 1.40 | 1.51 | 1.40 | 1.45 | 1.45 | 3.57% | 806,006 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.38 | 1.40 | 1.40 | -5.41% | 1,134,802 |
| Jul 30, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 736,197 |
| Jul 29, 2026 | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 1,009,529 |
| Jul 28, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -3.23% | 1,514,543 |
| Jul 27, 2026 | 1.49 | 1.64 | 1.48 | 1.55 | 1.55 | 4.73% | 4,024,612 |
| Jul 24, 2026 | 1.49 | 1.57 | 1.44 | 1.48 | 1.48 | -25.63% | 10,376,854 |
| Jul 23, 2026 | 2.03 | 2.06 | 1.97 | 1.99 | 1.99 | -3.40% | 848,452 |
| Jul 22, 2026 | 2.20 | 2.23 | 2.05 | 2.06 | 2.06 | -6.36% | 773,937 |
| Jul 21, 2026 | 2.21 | 2.30 | 2.17 | 2.20 | 2.20 | -0.45% | 1,512,256 |
| Jul 20, 2026 | 2.26 | 2.27 | 2.14 | 2.21 | 2.21 | -1.34% | 506,418 |
| Jul 17, 2026 | 2.11 | 2.26 | 2.11 | 2.24 | 2.24 | 3.70% | 404,525 |
| Jul 16, 2026 | 2.18 | 2.20 | 2.11 | 2.16 | 2.16 | -2.26% | 393,916 |
| Jul 15, 2026 | 2.15 | 2.23 | 2.12 | 2.21 | 2.21 | 3.76% | 495,022 |
| Jul 14, 2026 | 2.28 | 2.30 | 2.12 | 2.13 | 2.13 | -5.33% | 925,698 |
| Jul 13, 2026 | 2.42 | 2.49 | 2.23 | 2.25 | 2.25 | -7.41% | 579,667 |
| Jul 10, 2026 | 2.56 | 2.57 | 2.37 | 2.43 | 2.43 | -5.08% | 550,515 |
| Jul 9, 2026 | 2.62 | 2.66 | 2.53 | 2.56 | 2.56 | -1.54% | 494,152 |
| Jul 8, 2026 | 2.58 | 2.65 | 2.51 | 2.60 | 2.60 | - | 536,290 |
| Jul 7, 2026 | 2.62 | 2.66 | 2.46 | 2.60 | 2.60 | -2.26% | 774,272 |
| Jul 6, 2026 | 2.47 | 2.70 | 2.45 | 2.66 | 2.66 | 7.69% | 810,598 |
| Jul 2, 2026 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | 3.35% | 1,356,192 |
| Jul 1, 2026 | 2.31 | 2.40 | 2.18 | 2.39 | 2.39 | 5.75% | 1,033,977 |
| Jun 30, 2026 | 2.33 | 2.34 | 2.25 | 2.26 | 2.26 | -3.00% | 759,903 |
| Jun 29, 2026 | 2.38 | 2.39 | 2.31 | 2.33 | 2.33 | -2.51% | 756,969 |
| Jun 26, 2026 | 2.23 | 2.41 | 2.22 | 2.39 | 2.39 | 6.22% | 2,386,588 |
| Jun 25, 2026 | 2.29 | 2.38 | 2.22 | 2.25 | 2.25 | -0.88% | 1,421,241 |