Codexis, Inc. (CDXS) NASDAQ

2.68

+0.0149(+0.56%)

Updated at June 02 03:51PM

Currency In USD

CDXS Historical Return

If you invested $1000 in Codexis, Inc. (CDXS) 10 years ago, it would be worth $699.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $130.78, while $1000 invested 1 year ago would be worth $1,193.29. This corresponds to total returns of -30.08%, -86.92%, 19.33%, respectively, with annualized returns of -3.51%, -33.41%, 19.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDXS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.75	2.67	2.67	2.77	2.66	474,845
May 29, 2026	2.76	2.77	2.77	2.85	2.71	995,384
May 28, 2026	2.62	2.75	2.75	2.79	2.6	931,735
May 27, 2026	2.6	2.64	2.64	2.75	2.59	588,349
May 26, 2026	2.53	2.6	2.6	2.6	2.5	583,982
May 22, 2026	2.54	2.49	2.49	2.58	2.43	850,535
May 21, 2026	2.55	2.53	2.53	2.6	2.46	694,914
May 20, 2026	2.46	2.58	2.58	2.58	2.4	900,507
May 19, 2026	2.5	2.46	2.46	2.55	2.35	658,513
May 18, 2026	2.48	2.55	2.55	2.58	2.42	728,249
May 15, 2026	2.5	2.46	2.46	2.54	2.4	736,539
May 14, 2026	2.51	2.57	2.57	2.68	2.44	794,829
May 13, 2026	2.54	2.5	2.5	2.63	2.46	905,436
May 12, 2026	2.63	2.54	2.54	2.69	2.51	930,522
May 11, 2026	2.9	2.65	2.65	2.98	2.62	1.4M
May 08, 2026	2.6	2.85	2.85	2.92	2.56	1.82M
May 07, 2026	2.67	2.58	2.58	2.76	2.55	1.68M
May 06, 2026	2.78	2.66	2.66	2.89	2.6	1.81M
May 05, 2026	2.54	2.75	2.75	2.77	2.54	1.72M
May 04, 2026	2.7	2.51	2.51	2.71	2.51	994,314
May 01, 2026	2.83	2.67	2.67	2.86	2.66	843,697
April 30, 2026	2.81	2.82	2.82	2.91	2.77	1.07M
April 29, 2026	2.81	2.81	2.81	2.87	2.71	1.33M
April 28, 2026	2.62	2.82	2.82	2.84	2.61	1.46M
April 27, 2026	2.6	2.65	2.65	2.84	2.6	1.51M
April 24, 2026	2.51	2.62	2.62	2.68	2.5	1.74M
April 23, 2026	2.46	2.52	2.52	2.56	2.38	1.11M
April 22, 2026	2.44	2.47	2.47	2.51	2.41	811,501
April 21, 2026	2.64	2.41	2.41	2.64	2.38	1.39M
April 20, 2026	2.54	2.62	2.62	2.7	2.53	1.04M
April 17, 2026	2.56	2.59	2.59	2.75	2.54	1.42M
April 16, 2026	2.44	2.54	2.54	2.57	2.41	1.3M
April 15, 2026	2.37	2.46	2.46	2.49	2.36	1.26M
April 14, 2026	2.31	2.37	2.37	2.43	2.29	1.34M
April 13, 2026	2.24	2.3	2.3	2.34	2.23	923,199
April 10, 2026	2.41	2.24	2.24	2.46	2.16	1.53M
April 09, 2026	2.21	2.4	2.4	2.45	2.15	3.29M
April 08, 2026	2.01	2.21	2.21	2.23	2.01	2.2M
April 07, 2026	1.87	1.98	1.98	1.99	1.81	1.95M
April 06, 2026	1.78	1.89	1.89	1.97	1.77	1.32M
April 02, 2026	1.67	1.82	1.82	1.82	1.67	776,576
April 01, 2026	1.66	1.74	1.74	1.83	1.66	1.48M
March 31, 2026	1.52	1.63	1.63	1.65	1.52	898,639
March 30, 2026	1.57	1.52	1.52	1.6	1.5	1.06M
March 27, 2026	1.62	1.58	1.58	1.64	1.57	994,650
March 26, 2026	1.71	1.66	1.66	1.75	1.64	730,555
March 25, 2026	1.69	1.75	1.75	1.79	1.69	1.15M
March 24, 2026	1.56	1.67	1.67	1.71	1.55	1.37M
March 23, 2026	1.58	1.61	1.61	1.65	1.43	1.95M
March 20, 2026	1.66	1.6	1.6	1.67	1.55	1.8M
March 19, 2026	1.43	1.67	1.67	1.67	1.42	1.99M
March 18, 2026	1.46	1.47	1.47	1.55	1.41	1.83M
March 17, 2026	1.49	1.47	1.47	1.56	1.42	2.59M
March 16, 2026	1.62	1.5	1.5	1.76	1.49	3.02M
March 13, 2026	1.72	1.61	1.61	1.94	1.54	6.09M
March 12, 2026	1.93	1.71	1.71	2.13	1.63	40.71M
March 11, 2026	1.25	1.27	1.27	1.29	1.18	3.05M
March 10, 2026	1.27	1.24	1.24	1.29	1.21	921,677
March 09, 2026	1.23	1.25	1.25	1.29	1.15	1.12M
March 06, 2026	1.23	1.23	1.23	1.26	1.15	1.78M