Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.48	2.55	2.45	2.49	2.49	3.75%	488,099
Jun 12, 2026	2.51	2.51	2.38	2.40	2.40	-0.41%	350,649
Jun 11, 2026	2.37	2.42	2.33	2.41	2.41	2.55%	413,958
Jun 10, 2026	2.45	2.51	2.34	2.35	2.35	-4.86%	693,298
Jun 9, 2026	2.60	2.69	2.43	2.47	2.47	-5.18%	1,037,844
Jun 8, 2026	2.62	2.68	2.60	2.61	2.61	1.76%	551,159
Jun 5, 2026	2.77	2.77	2.49	2.56	2.56	-8.57%	1,358,954
Jun 4, 2026	2.73	2.91	2.72	2.80	2.80	2.94%	1,154,940
Jun 3, 2026	2.69	2.80	2.64	2.72	2.72	1.12%	1,233,139
Jun 2, 2026	2.65	2.72	2.62	2.69	2.69	0.75%	505,410
Jun 1, 2026	2.75	2.77	2.66	2.67	2.67	-3.61%	472,910
May 29, 2026	2.76	2.85	2.71	2.77	2.77	0.73%	994,246
May 28, 2026	2.62	2.79	2.60	2.75	2.75	4.17%	931,735
May 27, 2026	2.60	2.75	2.59	2.64	2.64	1.54%	594,497
May 26, 2026	2.53	2.60	2.50	2.60	2.60	4.42%	564,803
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