Skip to main content
Codexis, Inc. (CDXS)
NASDAQ: CDXS · Real-Time Price · USD
1.830
+0.060 (3.39%)
At close: Dec 5, 2025, 4:00 PM EST
1.829
-0.001 (-0.05%)
After-hours: Dec 5, 2025, 6:18 PM EST

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.841.751.831.833.39%820,637
Dec 4, 20251.721.781.671.771.774.73%700,912
Dec 3, 20251.671.761.661.691.692.42%2,325,358
Dec 2, 20251.631.711.621.651.65-932,482
Dec 1, 20251.691.741.651.651.65-4.62%985,558
Nov 28, 20251.751.791.721.731.73-0.57%568,624
Nov 26, 20251.651.771.651.741.743.57%914,649
Nov 25, 20251.601.701.571.681.685.66%658,744
Nov 24, 20251.541.621.521.591.593.25%929,272
Nov 21, 20251.581.631.541.541.54-1.91%1,234,459
Nov 20, 20251.651.731.571.571.57-3.09%879,247
Nov 19, 20251.631.661.601.621.62-1.22%908,887
Nov 18, 20251.561.661.551.641.644.46%1,214,002
Nov 17, 20251.641.691.571.571.57-4.56%1,493,506
Nov 14, 20251.621.701.591.651.650.92%1,416,574
Nov 13, 20251.891.921.611.631.63-15.54%1,418,716
Nov 12, 20251.802.011.801.931.937.22%3,210,496
Nov 11, 20251.741.911.741.801.802.86%3,754,953
Nov 10, 20251.731.781.671.751.753.55%1,504,703
Nov 7, 20251.641.771.611.691.69-16.95%4,982,309
Nov 6, 20252.142.162.032.042.04-5.35%899,405
Nov 5, 20252.172.232.112.152.15-0.92%627,484
Nov 4, 20252.232.262.132.172.17-3.98%946,173
Nov 3, 20252.382.382.222.262.26-4.64%588,585
Oct 31, 20252.362.402.312.372.370.42%601,693
Oct 30, 20252.402.482.322.362.36-2.48%1,101,510
Oct 29, 20252.582.602.402.422.42-6.56%1,038,635
Oct 28, 20252.592.732.552.592.59-0.38%957,027
Oct 27, 20252.722.822.592.602.60-3.53%366,226
Oct 24, 20252.622.702.622.702.704.05%426,047
Oct 23, 20252.572.652.562.592.591.17%395,119
Oct 22, 20252.762.782.522.562.56-7.25%641,014
Oct 21, 20252.742.792.712.762.760.73%371,170
Oct 20, 20252.662.782.662.742.743.40%480,669
Oct 17, 20252.612.692.552.652.650.38%573,325
Oct 16, 20252.742.792.592.642.64-3.65%486,194
Oct 15, 20252.572.742.552.742.748.73%599,407
Oct 14, 20252.472.552.462.522.520.80%485,442
Oct 13, 20252.632.692.462.502.50-3.47%784,894
Oct 10, 20252.802.932.512.592.59-3.36%1,323,595
Oct 9, 20252.642.702.622.682.681.32%418,714
Oct 8, 20252.572.682.562.652.653.32%295,828
Oct 7, 20252.702.732.512.562.56-4.83%400,534
Oct 6, 20252.572.732.522.692.695.91%714,391
Oct 3, 20252.542.582.482.542.540.79%295,796
Oct 2, 20252.492.522.422.522.520.80%502,223
Oct 1, 20252.422.522.412.502.502.46%472,744
Sep 30, 20252.462.512.432.442.44-1.01%594,210
Sep 29, 20252.492.492.422.472.470.20%232,905
Sep 26, 20252.432.482.372.462.462.50%707,490