Codexis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	2.64	2.64	2.46	2.56	2.56	-3.03%	490,125
May 12, 2025	2.61	2.70	2.57	2.64	2.64	7.32%	450,129
May 9, 2025	2.50	2.52	2.40	2.46	2.46	-	448,263
May 8, 2025	2.32	2.47	2.28	2.46	2.46	7.89%	491,363
May 7, 2025	2.25	2.34	2.23	2.28	2.28	1.11%	325,942
May 6, 2025	2.45	2.53	2.24	2.26	2.26	-10.16%	892,199
May 5, 2025	2.51	2.53	2.45	2.51	2.51	-0.40%	645,047
May 2, 2025	2.37	2.59	2.37	2.52	2.52	8.62%	591,205
May 1, 2025	2.33	2.40	2.27	2.32	2.32	0.87%	471,822
Apr 30, 2025	2.28	2.35	2.25	2.30	2.30	-1.29%	336,590
Apr 29, 2025	2.30	2.37	2.25	2.33	2.33	-	335,590
Apr 28, 2025	2.26	2.38	2.26	2.33	2.33	3.10%	339,540
Apr 25, 2025	2.30	2.31	2.21	2.26	2.26	-1.74%	355,449
Apr 24, 2025	2.28	2.33	2.22	2.30	2.30	0.88%	331,100
Apr 23, 2025	2.33	2.43	2.27	2.28	2.28	2.24%	624,534
Apr 22, 2025	2.15	2.24	2.15	2.23	2.23	4.69%	454,315
Apr 21, 2025	2.12	2.24	2.10	2.13	2.13	0.95%	650,667
Apr 17, 2025	2.12	2.19	2.05	2.11	2.11	-0.47%	557,169
Apr 16, 2025	2.21	2.26	2.08	2.12	2.12	-5.78%	592,583
Apr 15, 2025	2.27	2.35	2.21	2.25	2.25	-2.17%	496,178
Apr 14, 2025	2.43	2.47	2.25	2.30	2.30	-2.13%	506,680
Apr 11, 2025	2.24	2.37	2.19	2.35	2.35	4.44%	722,182
Apr 10, 2025	2.26	2.30	2.11	2.25	2.25	-2.60%	922,377
Apr 9, 2025	1.93	2.35	1.91	2.31	2.31	17.26%	1,534,324
Apr 8, 2025	2.15	2.19	1.97	1.97	1.97	-4.14%	1,220,728
Apr 7, 2025	2.01	2.22	1.90	2.06	2.06	-3.29%	1,051,275
Apr 4, 2025	2.21	2.25	2.00	2.13	2.13	-7.21%	1,247,958
Apr 3, 2025	2.30	2.38	2.22	2.29	2.29	-8.03%	1,454,122
Apr 2, 2025	2.47	2.59	2.41	2.49	2.49	-0.80%	1,718,046
Apr 1, 2025	2.69	2.71	2.45	2.51	2.51	-6.69%	2,025,822
Mar 31, 2025	2.76	2.78	2.66	2.69	2.69	-4.27%	1,309,639
Mar 28, 2025	2.88	3.01	2.75	2.81	2.81	-3.77%	836,103
Mar 27, 2025	2.82	3.04	2.79	2.92	2.92	3.55%	929,678
Mar 26, 2025	2.91	2.93	2.79	2.82	2.82	-4.08%	717,361
Mar 25, 2025	3.09	3.13	2.89	2.94	2.94	-4.23%	864,819
Mar 24, 2025	2.64	3.17	2.64	3.07	3.07	20.39%	2,047,190
Mar 21, 2025	2.49	2.60	2.43	2.55	2.55	-	1,449,683
Mar 20, 2025	2.63	2.64	2.52	2.55	2.55	-4.14%	603,272
Mar 19, 2025	2.73	2.78	2.64	2.66	2.66	-2.56%	513,662
Mar 18, 2025	2.85	2.86	2.64	2.73	2.73	-6.51%	962,014
Mar 17, 2025	2.80	2.97	2.76	2.92	2.92	5.04%	725,629
Mar 14, 2025	2.59	2.81	2.57	2.78	2.78	9.88%	1,281,777
Mar 13, 2025	2.74	2.78	2.52	2.53	2.53	-8.33%	697,606
Mar 12, 2025	2.80	2.84	2.63	2.76	2.76	-	816,023
Mar 11, 2025	2.71	2.83	2.62	2.76	2.76	4.94%	1,187,108
Mar 10, 2025	2.75	2.78	2.56	2.63	2.63	-6.74%	1,469,965
Mar 7, 2025	2.77	2.85	2.68	2.82	2.82	3.30%	1,407,035
Mar 6, 2025	2.67	2.74	2.47	2.73	2.73	-	1,529,912
Mar 5, 2025	2.71	2.81	2.62	2.73	2.73	1.87%	1,281,928
Mar 4, 2025	2.72	2.76	2.48	2.68	2.68	-2.01%	1,595,202