Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.320
-0.050 (-3.65%)
At close: Sep 25, 2026, 4:00 PM EDT
1.340
+0.020 (1.52%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Codexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 464,297 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 863,594 |
| Sep 23, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 627,396 |
| Sep 22, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 1,038,932 |
| Sep 21, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 539,559 |
| Sep 18, 2026 | 1.32 | 1.40 | 1.31 | 1.36 | 1.36 | 3.03% | 2,871,968 |
| Sep 17, 2026 | 1.38 | 1.44 | 1.27 | 1.32 | 1.32 | -1.49% | 1,181,337 |
| Sep 16, 2026 | 1.42 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 954,123 |
| Sep 15, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | -5.41% | 608,383 |
| Sep 14, 2026 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 1.02% | 477,568 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.74% | 505,053 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 467,303 |
| Sep 9, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 512,984 |
| Sep 8, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 653,518 |
| Sep 4, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.82% | 757,823 |
| 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 |