If you invested $1000 in Codexis, Inc. (CDXS) 10 years ago, it would be worth $197.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $26.19, while $1000 invested 1 year ago would be worth $505.91. This corresponds to total returns of -80.27%, -97.38%, -49.41%, respectively, with annualized returns of -14.98%, -51.72%, -49.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1 | 0.98 | 0.98 | 1.01 | 0.95 | 1.65M |
| November 10, 2026 | 1.12 | 1 | 1 | 1.15 | 1 | 634,641 |
| November 09, 2026 | 1.11 | 1.11 | 1.11 | 1.17 | 1.08 | 792,941 |
| November 06, 2026 | 1.03 | 1.1 | 1.1 | 1.1 | 1.02 | 330,424 |
| November 05, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 0.99 | 870,788 |
| November 04, 2026 | 1.11 | 1.08 | 1.08 | 1.13 | 1.07 | 658,193 |
| November 03, 2026 | 1.07 | 1.08 | 1.08 | 1.08 | 1.06 | 606,438 |
| November 02, 2026 | 1.2 | 1.05 | 1.05 | 1.22 | 1.04 | 1.12M |
| October 30, 2026 | 1.2 | 1.19 | 1.19 | 1.24 | 1.17 | 789,459 |
| October 29, 2026 | 1.27 | 1.22 | 1.22 | 1.3 | 1.2 | 915,650 |
| October 28, 2026 | 1.29 | 1.26 | 1.26 | 1.33 | 1.25 | 1.65M |
| October 27, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.26 | 691,459 |
| October 26, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.28 | 392,376 |
| October 23, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.26 | 542,209 |
| October 22, 2026 | 1.29 | 1.31 | 1.31 | 1.33 | 1.29 | 501,524 |
| October 21, 2026 | 1.24 | 1.29 | 1.29 | 1.31 | 1.23 | 1.06M |
| October 20, 2026 | 1.32 | 1.23 | 1.23 | 1.35 | 1.21 | 1.28M |
| October 19, 2026 | 1.25 | 1.32 | 1.32 | 1.36 | 1.23 | 1.16M |
| October 16, 2026 | 1.36 | 1.24 | 1.24 | 1.36 | 1.22 | 980,071 |
| October 15, 2026 | 1.29 | 1.36 | 1.36 | 1.36 | 1.26 | 673,126 |
| October 14, 2026 | 1.3 | 1.29 | 1.29 | 1.34 | 1.27 | 929,594 |
| October 13, 2026 | 1.39 | 1.32 | 1.32 | 1.41 | 1.31 | 820,311 |
| October 12, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.32 | 1.1M |
| October 09, 2026 | 1.36 | 1.41 | 1.41 | 1.41 | 1.34 | 553,018 |
| October 08, 2026 | 1.39 | 1.36 | 1.36 | 1.4 | 1.35 | 887,234 |
| October 07, 2026 | 1.33 | 1.41 | 1.41 | 1.44 | 1.33 | 958,193 |
| October 06, 2026 | 1.4 | 1.36 | 1.36 | 1.45 | 1.36 | 597,869 |
| October 05, 2026 | 1.38 | 1.39 | 1.39 | 1.41 | 1.34 | 893,224 |
| October 02, 2026 | 1.39 | 1.36 | 1.36 | 1.41 | 1.35 | 551,867 |
| October 01, 2026 | 1.39 | 1.36 | 1.36 | 1.41 | 1.34 | 752,099 |
| September 30, 2026 | 1.36 | 1.39 | 1.39 | 1.41 | 1.35 | 909,124 |
| September 29, 2026 | 1.36 | 1.35 | 1.35 | 1.39 | 1.35 | 606,368 |
| September 28, 2026 | 1.31 | 1.36 | 1.36 | 1.39 | 1.31 | 698,879 |
| September 25, 2026 | 1.38 | 1.32 | 1.32 | 1.4 | 1.32 | 464,301 |
| September 24, 2026 | 1.38 | 1.37 | 1.37 | 1.42 | 1.35 | 863,609 |
| September 23, 2026 | 1.39 | 1.38 | 1.38 | 1.4 | 1.32 | 627,696 |
| September 22, 2026 | 1.39 | 1.39 | 1.39 | 1.43 | 1.38 | 1.04M |
| September 21, 2026 | 1.37 | 1.38 | 1.38 | 1.4 | 1.36 | 539,715 |
| September 18, 2026 | 1.32 | 1.36 | 1.36 | 1.4 | 1.31 | 2.88M |
| September 17, 2026 | 1.38 | 1.32 | 1.32 | 1.44 | 1.27 | 1.18M |
| September 16, 2026 | 1.42 | 1.34 | 1.34 | 1.43 | 1.34 | 954,153 |
| September 15, 2026 | 1.47 | 1.4 | 1.4 | 1.49 | 1.38 | 608,718 |
| September 11, 2026 | 1.45 | 1.47 | 1.47 | 1.48 | 1.43 | 505,053 |
| September 10, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.41 | 467,303 |
| September 09, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.42 | 512,985 |
| September 08, 2026 | 1.48 | 1.43 | 1.43 | 1.5 | 1.43 | 653,918 |
| September 04, 2026 | 1.43 | 1.46 | 1.46 | 1.48 | 1.43 | 757,827 |
| September 03, 2026 | 1.49 | 1.42 | 1.42 | 1.5 | 1.41 | 0 |
| September 02, 2026 | 1.52 | 1.48 | 1.48 | 1.59 | 1.47 | 987,889 |
| September 01, 2026 | 1.67 | 1.51 | 1.51 | 1.7 | 1.5 | 1.07M |
| August 31, 2026 | 1.59 | 1.7 | 1.7 | 1.72 | 1.56 | 1.39M |
| August 28, 2026 | 1.66 | 1.59 | 1.59 | 1.68 | 1.58 | 634,625 |
| August 27, 2026 | 1.64 | 1.66 | 1.66 | 1.66 | 1.6 | 591,840 |
| August 26, 2026 | 1.68 | 1.65 | 1.65 | 1.7 | 1.61 | 559,980 |
| August 25, 2026 | 1.67 | 1.68 | 1.68 | 1.72 | 1.66 | 811,008 |
| August 24, 2026 | 1.69 | 1.66 | 1.66 | 1.77 | 1.63 | 1.36M |
| August 21, 2026 | 1.6 | 1.67 | 1.67 | 1.7 | 1.58 | 1.26M |
| August 20, 2026 | 1.6 | 1.58 | 1.58 | 1.65 | 1.56 | 1.28M |
| August 19, 2026 | 1.52 | 1.6 | 1.6 | 1.65 | 1.52 | 0 |
| August 18, 2026 | 1.57 | 1.5 | 1.5 | 1.6 | 1.48 | 940,002 |