Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.53	2.58	2.50	2.53	-	1.61%	243,799
May 22, 2026	2.54	2.58	2.43	2.49	2.49	-1.58%	864,736
May 21, 2026	2.55	2.60	2.46	2.53	2.53	-1.94%	694,713
May 20, 2026	2.46	2.58	2.40	2.58	2.58	4.88%	904,215
May 19, 2026	2.50	2.55	2.35	2.46	2.46	-3.53%	656,308
May 18, 2026	2.48	2.58	2.42	2.55	2.55	3.66%	728,249
May 15, 2026	2.50	2.54	2.40	2.46	2.46	-4.28%	773,940
May 14, 2026	2.51	2.68	2.44	2.57	2.57	2.80%	794,934
May 13, 2026	2.54	2.63	2.46	2.50	2.50	-1.57%	918,650
May 12, 2026	2.63	2.69	2.51	2.54	2.54	-4.15%	938,909
May 11, 2026	2.90	2.98	2.62	2.65	2.65	-7.02%	1,413,854
May 8, 2026	2.60	2.92	2.56	2.85	2.85	10.47%	1,826,223
May 7, 2026	2.67	2.76	2.55	2.58	2.58	-3.01%	1,695,134
May 6, 2026	2.78	2.89	2.60	2.66	2.66	-3.27%	1,811,356
May 5, 2026	2.54	2.77	2.54	2.75	2.75	9.56%	1,723,153
May 4, 2026	2.70	2.71	2.51	2.51	2.51	-5.99%	995,263
May 1, 2026	2.83	2.86	2.66	2.67	2.67	-5.32%	855,527
Apr 30, 2026	2.81	2.91	2.77	2.82	2.82	0.36%	1,067,369
Apr 29, 2026	2.77	2.87	2.71	2.81	2.81	-0.35%	1,332,942
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