Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.49	1.57	1.44	1.48	1.48	-25.63%	10,350,039
Jul 23, 2026	2.03	2.06	1.97	1.99	1.99	-3.40%	658,544
Jul 22, 2026	2.20	2.23	2.05	2.06	2.06	-6.36%	771,938
Jul 21, 2026	2.21	2.30	2.17	2.20	2.20	-0.45%	1,510,577
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%	404,374
Jul 16, 2026	2.18	2.20	2.11	2.16	2.16	-2.26%	393,480
Jul 15, 2026	2.15	2.23	2.12	2.21	2.21	3.76%	495,021
Jul 14, 2026	2.28	2.30	2.12	2.13	2.13	-5.33%	924,908
Jul 13, 2026	2.42	2.49	2.23	2.25	2.25	-7.41%	579,541
Jul 10, 2026	2.56	2.57	2.37	2.43	2.43	-5.08%	550,358
Jul 9, 2026	2.62	2.66	2.53	2.56	2.56	-1.54%	493,902
Jul 8, 2026	2.58	2.65	2.51	2.60	2.60	-	536,012
Jul 7, 2026	2.62	2.66	2.46	2.60	2.60	-2.26%	773,172
Jul 6, 2026	2.47	2.70	2.45	2.66	2.66	7.69%	807,522
Jul 2, 2026	2.40	2.50	2.40	2.47	2.47	3.35%	1,355,286
Jul 1, 2026	2.31	2.40	2.18	2.39	2.39	5.75%	1,029,776
Jun 30, 2026	2.33	2.34	2.25	2.26	2.26	-3.00%	758,855
Jun 29, 2026	2.38	2.39	2.31	2.33	2.33	-2.51%	756,496
Jun 26, 2026	2.23	2.41	2.22	2.39	2.39	6.22%	2,385,891
Jun 25, 2026	2.29	2.38	2.22	2.25	2.25	-0.88%	1,421,241
Jun 24, 2026	2.39	2.45	2.26	2.27	2.27	-5.02%	1,122,393
Jun 23, 2026	2.33	2.44	2.32	2.39	2.39	0.84%	394,466
Jun 22, 2026	2.60	2.60	2.35	2.37	2.37	-7.78%	1,050,534
Jun 18, 2026	2.56	2.64	2.42	2.57	2.57	3.63%	1,748,132
Jun 17, 2026	2.48	2.62	2.46	2.48	2.48	-	781,011
Jun 16, 2026	2.49	2.60	2.46	2.48	2.48	-0.40%	349,515
Jun 15, 2026	2.48	2.55	2.45	2.49	2.49	3.75%	488,667
Jun 12, 2026	2.51	2.51	2.38	2.40	2.40	-0.41%	352,823
Jun 11, 2026	2.37	2.42	2.33	2.41	2.41	2.55%	414,002
Jun 10, 2026	2.45	2.51	2.34	2.35	2.35	-4.86%	693,650
Jun 9, 2026	2.60	2.69	2.43	2.47	2.47	-5.18%	1,054,118
Jun 8, 2026	2.62	2.68	2.60	2.61	2.61	1.76%	554,260
Jun 5, 2026	2.77	2.77	2.49	2.56	2.56	-8.57%	1,360,667
Jun 4, 2026	2.73	2.91	2.72	2.80	2.80	2.94%	1,155,293
Jun 3, 2026	2.69	2.80	2.64	2.72	2.72	1.12%	1,234,236
Jun 2, 2026	2.65	2.72	2.62	2.69	2.69	0.75%	505,888
Jun 1, 2026	2.75	2.77	2.66	2.67	2.67	-3.61%	481,982
May 29, 2026	2.76	2.85	2.71	2.77	2.77	0.73%	995,839
May 28, 2026	2.62	2.79	2.60	2.75	2.75	4.17%	932,506
May 27, 2026	2.60	2.75	2.59	2.64	2.64	1.54%	596,907
May 26, 2026	2.53	2.60	2.50	2.60	2.60	4.42%	584,183
May 22, 2026	2.54	2.58	2.43	2.49	2.49	-1.58%	865,787
May 21, 2026	2.55	2.60	2.46	2.53	2.53	-1.94%	694,947
May 20, 2026	2.46	2.58	2.40	2.58	2.58	4.88%	905,176
May 19, 2026	2.50	2.55	2.35	2.46	2.46	-3.53%	659,683
May 18, 2026	2.48	2.58	2.42	2.55	2.55	3.66%	731,293
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