Codexis, Inc. - 0I0X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.72	1.77	1.77	1.77	1.69	2,094
December 03, 2025	1.69	1.74	1.74	1.75	1.69	1,900
December 02, 2025	1.65	1.68	1.68	1.7	1.63	3,841
December 01, 2025	1.69	1.69	1.69	1.72	1.69	1,922
November 28, 2025	1.75	1.75	1.75	1.78	1.75	6,706
November 26, 2025	1.65	1.74	1.74	1.74	1.65	8,396
November 25, 2025	1.6	1.67	1.67	1.69	1.59	11,720
November 24, 2025	1.56	1.61	1.61	1.62	1.54	6,823
November 21, 2025	1.57	1.59	1.59	1.6	1.55	6,740
November 20, 2025	1.65	1.69	1.69	1.71	1.65	8,211
November 19, 2025	1.63	1.63	1.63	1.64	1.61	214
November 18, 2025	1.56	1.6	1.6	1.6	1.56	486
November 17, 2025	1.64	1.63	1.63	1.66	1.63	12,380
November 14, 2025	1.62	1.66	1.66	1.67	1.58	24,712
November 13, 2025	1.89	1.7	1.7	1.92	1.69	14,716
November 12, 2025	1.8	1.97	1.97	2.01	1.8	8,338
November 11, 2025	1.74	1.81	1.81	1.89	1.74	17,112
November 10, 2025	1.73	1.67	1.67	1.75	1.67	8,414
November 07, 2025	1.79	1.67	1.67	1.79	1.61	13,032
November 06, 2025	2.16	2.08	2.08	2.16	2.06	15,640
November 05, 2025	2.17	2.13	2.13	2.17	2.12	2,841
November 04, 2025	2.23	2.16	2.16	2.23	2.15	27,596
November 03, 2025	2.38	2.23	2.23	2.38	2.23	2,154
October 31, 2025	2.36	2.35	2.35	2.38	2.34	2,084
October 30, 2025	2.4	2.33	2.33	2.46	2.33	9,081
October 29, 2025	2.63	2.44	2.44	2.63	2.44	3,584
October 28, 2025	2.55	2.67	2.67	2.72	2.55	971
October 27, 2025	2.74	2.62	2.62	2.74	2.62	1,478
October 24, 2025	2.64	2.66	2.66	2.66	2.62	593
October 23, 2025	2.57	2.58	2.58	2.6	2.57	597
October 22, 2025	2.76	2.55	2.55	2.76	2.54	5,389
October 21, 2025	2.81	2.73	2.73	2.81	2.71	1,816
October 20, 2025	2.66	2.76	2.76	2.78	2.66	4,056
October 17, 2025	2.61	2.59	2.59	2.63	2.55	587
October 16, 2025	2.74	2.66	2.66	2.76	2.66	27,388
October 15, 2025	2.57	2.68	2.68	2.68	2.57	24,284
October 14, 2025	2.47	2.5	2.5	2.53	2.47	10,876
October 13, 2025	2.55	2.52	2.52	2.69	2.47	15,523
October 10, 2025	2.85	2.59	2.59	2.9	2.58	21,313
October 09, 2025	2.64	2.65	2.65	2.69	2.63	13,090
October 08, 2025	2.64	2.66	2.66	2.66	2.54	1,877
October 07, 2025	2.71	2.68	2.68	2.71	2.52	4,181
October 06, 2025	2.57	2.62	2.62	2.63	2.53	4,043
October 03, 2025	2.54	2.53	2.53	2.58	2.53	677
October 02, 2025	2.49	2.43	2.43	2.52	2.43	22,068
October 01, 2025	2.48	2.49	2.49	2.52	2.48	918
September 30, 2025	2.46	2.44	2.44	2.46	2.43	2,554
September 29, 2025	2.58	2.44	2.44	2.58	2.43	4,485
September 26, 2025	2.42	2.42	2.42	2.44	2.38	5,297
September 25, 2025	2.44	2.43	2.43	2.44	2.4	12,157
September 24, 2025	2.48	2.47	2.47	2.49	2.47	1,119
September 23, 2025	2.54	2.5	2.5	2.57	2.5	21,710
September 22, 2025	2.4	2.49	2.49	2.49	2.4	2,799
September 19, 2025	2.5	2.42	2.42	2.5	2.42	835
September 18, 2025	2.35	2.48	2.48	2.48	2.35	2,786
September 17, 2025	2.47	2.43	2.43	2.5	2.42	2,550
September 16, 2025	2.43	2.44	2.44	2.47	2.43	427
September 15, 2025	2.44	2.39	2.39	2.48	2.39	3,560
September 12, 2025	2.45	2.41	2.41	2.45	2.4	7,028
September 11, 2025	2.43	2.51	2.51	2.54	2.43	15,195

Codexis, Inc. (0I0X.L) LSE