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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.52	2.39	2.39	2.53	2.32	2.26M
June 26, 2025	2.51	2.52	2.52	2.56	2.45	1.73M
June 25, 2025	2.53	2.51	2.51	2.58	2.42	550,100
June 24, 2025	2.42	2.5	2.5	2.56	2.37	989,014
June 23, 2025	2.27	2.36	2.36	2.38	2.23	528,934
June 20, 2025	2.39	2.29	2.29	2.4	2.23	1.07M
June 18, 2025	2.2	2.35	2.35	2.39	2.2	776,000
June 17, 2025	2.28	2.22	2.22	2.31	2.21	513,636
June 16, 2025	2.26	2.24	2.24	2.28	2.18	519,700
June 13, 2025	2.2	2.23	2.23	2.35	2.17	720,209
June 12, 2025	2.34	2.25	2.25	2.35	2.23	597,311
June 11, 2025	2.46	2.36	2.36	2.5	2.35	575,481
June 10, 2025	2.4	2.44	2.44	2.51	2.4	622,800
June 09, 2025	2.44	2.38	2.38	2.44	2.33	474,800
June 06, 2025	2.31	2.37	2.37	2.51	2.28	698,700
June 05, 2025	2.33	2.26	2.26	2.36	2.25	754,404
June 04, 2025	2.34	2.33	2.33	2.42	2.3	726,739
June 03, 2025	2.27	2.34	2.34	2.39	2.2	736,300
June 02, 2025	2.29	2.25	2.25	2.34	2.22	870,400
May 30, 2025	2.34	2.3	2.3	2.38	2.25	870,700
May 29, 2025	2.48	2.35	2.35	2.54	2.27	1.34M
May 28, 2025	2.55	2.33	2.33	2.55	2.32	618,500
May 27, 2025	2.46	2.55	2.55	2.56	2.43	995,164
May 23, 2025	2.32	2.4	2.4	2.43	2.32	6.69M
May 22, 2025	2.31	2.46	2.46	2.51	2.3	532,400
May 21, 2025	2.42	2.34	2.34	2.49	2.31	713,185
May 20, 2025	2.42	2.45	2.45	2.48	2.35	732,200
May 19, 2025	2.4	2.43	2.43	2.46	2.33	417,800
May 16, 2025	2.56	2.47	2.47	2.58	2.38	586,373
May 15, 2025	2.23	2.51	2.51	2.51	1.95	1.6M
May 14, 2025	2.58	2.47	2.47	2.69	2.45	661,948
May 13, 2025	2.64	2.56	2.56	2.64	2.46	490,125
May 12, 2025	2.61	2.64	2.64	2.7	2.57	450,129
May 09, 2025	2.5	2.46	2.46	2.52	2.4	448,229
May 08, 2025	2.32	2.46	2.46	2.47	2.28	491,400
May 07, 2025	2.25	2.28	2.28	2.34	2.23	325,942
May 06, 2025	2.45	2.26	2.26	2.53	2.24	892,200
May 05, 2025	2.51	2.51	2.51	2.53	2.45	645,047
May 02, 2025	2.37	2.52	2.52	2.59	2.37	591,106
May 01, 2025	2.33	2.32	2.32	2.4	2.27	471,822
April 30, 2025	2.28	2.3	2.31	2.35	2.24	323,022
April 29, 2025	2.3	2.33	2.33	2.37	2.25	335,600
April 28, 2025	2.26	2.33	2.33	2.38	2.26	339,540
April 25, 2025	2.3	2.26	2.26	2.31	2.21	355,449
April 24, 2025	2.28	2.3	2.3	2.33	2.22	331,100
April 23, 2025	2.33	2.28	2.28	2.43	2.27	624,534
April 22, 2025	2.15	2.23	2.23	2.24	2.15	454,315
April 21, 2025	2.12	2.13	2.13	2.24	2.1	650,700
April 17, 2025	2.12	2.11	2.11	2.19	2.05	557,200
April 16, 2025	2.21	2.12	2.12	2.26	2.08	592,600
April 15, 2025	2.27	2.25	2.25	2.35	2.21	496,178
April 14, 2025	2.43	2.3	2.3	2.47	2.25	506,700
April 11, 2025	2.24	2.35	2.35	2.37	2.19	721,672
April 10, 2025	2.26	2.25	2.25	2.3	2.11	922,400
April 09, 2025	1.93	2.31	2.31	2.35	1.91	1.53M
April 08, 2025	2.15	1.97	1.97	2.19	1.97	1.22M
April 07, 2025	2.01	2.06	2.06	2.22	1.9	1.05M
April 04, 2025	2.21	2.13	2.13	2.25	2	1.25M
April 03, 2025	2.3	2.29	2.29	2.38	2.22	1.45M
April 02, 2025	2.47	2.49	2.49	2.59	2.41	1.72M

Codexis, Inc. (CDXS) NASDAQ