Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.61	1.62	1.51	1.56	1.56	-2.50%	1,244,545
Aug 13, 2026	1.61	1.66	1.58	1.60	1.60	-	1,359,597
Aug 12, 2026	1.49	1.66	1.48	1.60	1.60	8.11%	1,611,423
Aug 11, 2026	1.51	1.53	1.46	1.48	1.48	-1.33%	859,100
Aug 10, 2026	1.47	1.54	1.46	1.50	1.50	2.04%	1,981,914
Aug 7, 2026	1.49	1.50	1.46	1.47	1.47	-0.68%	764,481
Aug 6, 2026	1.45	1.51	1.44	1.48	1.48	2.07%	934,137
Aug 5, 2026	1.43	1.47	1.41	1.45	1.45	1.40%	781,241
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
Jun 24, 2026	2.39	2.45	2.26	2.27	2.27	-5.02%	1,123,495
Jun 23, 2026	2.33	2.44	2.32	2.39	2.39	0.84%	396,307
Jun 22, 2026	2.60	2.60	2.35	2.37	2.37	-7.78%	1,052,909
Jun 18, 2026	2.56	2.64	2.42	2.57	2.57	3.63%	1,748,287
Jun 17, 2026	2.48	2.62	2.46	2.48	2.48	-	783,676
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