Codexis, Inc. - CDXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2.73	2.76	2.77	2.79	2.7	369,792
October 20, 2025	2.66	2.74	2.74	2.78	2.66	480,669
October 17, 2025	2.61	2.65	2.65	2.69	2.55	573,054
October 16, 2025	2.74	2.64	2.64	2.79	2.59	486,200
October 15, 2025	2.57	2.74	2.74	2.74	2.55	599,407
October 14, 2025	2.47	2.52	2.52	2.55	2.46	482,712
October 13, 2025	2.63	2.5	2.5	2.69	2.46	784,900
October 10, 2025	2.8	2.59	2.59	2.93	2.51	1.32M
October 09, 2025	2.64	2.68	2.68	2.7	2.62	418,714
October 08, 2025	2.57	2.65	2.65	2.68	2.56	295,828
October 07, 2025	2.7	2.56	2.56	2.73	2.51	400,534
October 06, 2025	2.57	2.69	2.69	2.73	2.52	714,391
October 03, 2025	2.54	2.54	2.54	2.58	2.48	294,339
October 02, 2025	2.49	2.52	2.52	2.52	2.42	502,223
October 01, 2025	2.42	2.5	2.5	2.52	2.41	472,744
September 30, 2025	2.46	2.44	2.44	2.51	2.42	594,210
September 29, 2025	2.49	2.47	2.47	2.49	2.42	232,905
September 26, 2025	2.43	2.46	2.46	2.48	2.37	707,500
September 25, 2025	2.44	2.4	2.4	2.51	2.38	525,545
September 24, 2025	2.46	2.48	2.48	2.5	2.45	331,445
September 23, 2025	2.54	2.46	2.46	2.58	2.44	644,954
September 22, 2025	2.44	2.52	2.52	2.53	2.4	540,916
September 19, 2025	2.5	2.45	2.45	2.5	2.4	1.13M
September 18, 2025	2.35	2.49	2.49	2.5	2.35	572,087
September 17, 2025	2.5	2.35	2.35	2.5	2.34	566,053
September 16, 2025	2.43	2.49	2.49	2.5	2.41	404,900
September 15, 2025	2.44	2.44	2.44	2.46	2.38	454,439
September 12, 2025	2.45	2.43	2.43	2.45	2.39	508,700
September 11, 2025	2.43	2.44	2.44	2.54	2.43	524,926
September 10, 2025	2.43	2.43	2.43	2.49	2.42	624,849
September 09, 2025	2.42	2.45	2.45	2.46	2.4	431,736
September 08, 2025	2.45	2.45	2.45	2.5	2.37	477,300
September 05, 2025	2.44	2.42	2.42	2.5	2.4	722,312
September 04, 2025	2.41	2.42	2.42	2.43	2.29	1.47M
September 03, 2025	2.48	2.41	2.41	2.52	2.39	1.45M
September 02, 2025	2.7	2.51	2.51	2.76	2.46	1.57M
August 29, 2025	2.71	2.73	2.73	2.74	2.66	514,676
August 28, 2025	2.68	2.72	2.72	2.79	2.66	678,892
August 27, 2025	2.62	2.67	2.67	2.72	2.61	2.73M
August 26, 2025	2.68	2.63	2.63	2.76	2.62	1.89M
August 25, 2025	2.87	2.68	2.68	2.87	2.67	946,344
August 22, 2025	2.88	2.89	2.89	3.06	2.86	1.22M
August 21, 2025	2.79	2.82	2.82	2.89	2.76	1.45M
August 20, 2025	2.87	2.82	2.82	2.88	2.74	1.57M
August 19, 2025	3	2.87	2.87	3.03	2.84	1.55M
August 18, 2025	3.01	3	3	3.12	2.94	1.07M
August 15, 2025	3.15	3.01	3.01	3.26	2.99	1.54M
August 14, 2025	3.4	3.1	3.1	3.87	3.09	3.02M
August 13, 2025	2.91	3.05	3.05	3.14	2.86	1.61M
August 12, 2025	2.84	2.86	2.86	3.04	2.83	1.82M
August 11, 2025	2.76	2.8	2.8	2.96	2.75	1M
August 08, 2025	2.81	2.77	2.77	2.84	2.71	860,719
August 07, 2025	2.89	2.78	2.78	2.92	2.76	553,528
August 06, 2025	2.92	2.86	2.86	2.92	2.84	738,797
August 05, 2025	2.89	2.93	2.93	2.96	2.83	1.03M
August 04, 2025	2.73	2.84	2.84	2.87	2.69	572,913
August 01, 2025	2.62	2.69	2.69	2.81	2.58	780,767
July 31, 2025	2.73	2.68	2.68	2.78	2.65	906,321
July 30, 2025	2.84	2.79	2.79	2.93	2.77	595,958
July 29, 2025	3.06	2.82	2.82	3.07	2.81	1.29M

Codexis, Inc. (CDXS) NASDAQ