NASDAQ : CDXS
Codexis, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 130.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Codexis, Inc. (CDXS) closed at 1.075 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2 | 1.22 | 1.07 | 1.075 | 707,087 | -9.66% |
| 2026-10-30 | 1.2 | 1.24 | 1.17 | 1.19 | 789,468 | -2.46% |
| 2026-10-29 | 1.27 | 1.296 | 1.2 | 1.22 | 917,303 | -3.17% |
| 2026-10-28 | 1.28 | 1.33 | 1.25 | 1.26 | 1,645,786 | -1.56% |
| 2026-10-27 | 1.3 | 1.315 | 1.26 | 1.28 | 691,460 | -1.54% |
| 2026-10-26 | 1.3 | 1.3 | 1.28 | 1.3 | 392,376 | +1.56% |
| 2026-10-23 | 1.3 | 1.32 | 1.265 | 1.28 | 546,625 | -2.29% |
| 2026-10-22 | 1.29 | 1.325 | 1.29 | 1.31 | 501,523 | +1.55% |
| 2026-10-21 | 1.24 | 1.31 | 1.234 | 1.29 | 1,058,060 | +4.88% |
| 2026-10-20 | 1.32 | 1.35 | 1.21 | 1.23 | 1,288,951 | -6.82% |
| 2026-10-19 | 1.25 | 1.36 | 1.225 | 1.32 | 1,160,024 | +6.45% |
| 2026-10-16 | 1.36 | 1.36 | 1.22 | 1.24 | 980,073 | -8.82% |
| 2026-10-15 | 1.29 | 1.36 | 1.264 | 1.36 | 681,101 | +5.43% |
| 2026-10-14 | 1.3 | 1.34 | 1.27 | 1.29 | 931,894 | -2.27% |
| 2026-10-13 | 1.39 | 1.405 | 1.305 | 1.32 | 820,523 | -6.38% |
| 2026-10-12 | 1.4 | 1.43 | 1.315 | 1.41 | 1,101,086 | +0.00% |
| 2026-10-09 | 1.36 | 1.41 | 1.34 | 1.41 | 555,425 | +3.68% |
| 2026-10-08 | 1.39 | 1.4 | 1.35 | 1.36 | 887,354 | -3.55% |
| 2026-10-07 | 1.33 | 1.445 | 1.33 | 1.41 | 958,204 | +3.68% |
| 2026-10-06 | 1.4 | 1.445 | 1.36 | 1.36 | 597,871 | -2.16% |
| 2026-10-05 | 1.38 | 1.405 | 1.335 | 1.39 | 894,326 | +2.21% |
| 2026-10-02 | 1.39 | 1.405 | 1.345 | 1.36 | 551,872 | +0.00% |
| 2026-10-01 | 1.39 | 1.41 | 1.34 | 1.36 | 752,102 | -2.16% |
| 2026-09-30 | 1.36 | 1.405 | 1.35 | 1.39 | 909,825 | +2.96% |
| 2026-09-29 | 1.36 | 1.39 | 1.35 | 1.35 | 606,563 | -0.74% |
| 2026-09-28 | 1.31 | 1.39 | 1.309 | 1.36 | 699,207 | +3.03% |
| 2026-09-25 | 1.38 | 1.4 | 1.32 | 1.32 | 464,717 | -3.65% |
| 2026-09-24 | 1.38 | 1.42 | 1.35 | 1.37 | 863,609 | -0.72% |
| 2026-09-23 | 1.39 | 1.4 | 1.32 | 1.38 | 627,709 | -0.72% |
| 2026-09-22 | 1.39 | 1.43 | 1.38 | 1.39 | 1,039,817 | +0.72% |
| 2026-09-21 | 1.38 | 1.43 | 1.355 | 1.38 | 539,731 | +1.47% |
| 2026-09-18 | 1.32 | 1.4 | 1.311 | 1.36 | 2,875,893 | +3.03% |
| 2026-09-17 | 1.38 | 1.44 | 1.27 | 1.32 | 1,181,438 | -1.49% |
| 2026-09-16 | 1.42 | 1.43 | 1.34 | 1.34 | 954,278 | -4.29% |
| 2026-09-15 | 1.47 | 1.49 | 1.38 | 1.4 | 608,727 | -5.41% |
| 2026-09-14 | 1.45 | 1.5 | 1.43 | 1.48 | 477,570 | +1.02% |
| 2026-09-11 | 1.45 | 1.475 | 1.43 | 1.465 | 505,062 | +1.74% |
| 2026-09-10 | 1.42 | 1.45 | 1.405 | 1.44 | 467,305 | +0.70% |
| 2026-09-09 | 1.43 | 1.45 | 1.42 | 1.43 | 513,300 | +0.00% |
| 2026-09-08 | 1.48 | 1.5 | 1.425 | 1.43 | 655,402 | -2.05% |
| 2026-09-04 | 1.43 | 1.483 | 1.43 | 1.46 | 757,840 | +2.82% |
| 2026-09-03 | 1.48 | 1.5 | 1.41 | 1.42 | 1,010,687 | -3.73% |
| 2026-09-02 | 1.52 | 1.59 | 1.47 | 1.475 | 998,035 | -2.32% |
| 2026-09-01 | 1.67 | 1.695 | 1.5 | 1.51 | 1,067,725 | -11.18% |
| 2026-08-31 | 1.59 | 1.715 | 1.56 | 1.7 | 1,388,937 | +6.92% |
| 2026-08-28 | 1.66 | 1.68 | 1.58 | 1.59 | 634,645 | -4.22% |
| 2026-08-27 | 1.64 | 1.66 | 1.6 | 1.66 | 591,840 | +0.61% |
| 2026-08-26 | 1.68 | 1.7 | 1.61 | 1.65 | 559,980 | -1.79% |
| 2026-08-25 | 1.67 | 1.72 | 1.661 | 1.68 | 811,016 | +1.20% |
| 2026-08-24 | 1.69 | 1.765 | 1.631 | 1.66 | 1,359,790 | -0.60% |
| 2026-08-21 | 1.6 | 1.695 | 1.576 | 1.67 | 1,257,998 | +5.70% |
| 2026-08-20 | 1.6 | 1.649 | 1.56 | 1.58 | 1,282,390 | -1.25% |
| 2026-08-19 | 1.51 | 1.65 | 1.51 | 1.6 | 1,984,388 | +6.67% |
| 2026-08-18 | 1.57 | 1.6 | 1.48 | 1.5 | 940,063 | -5.66% |
| 2026-08-17 | 1.57 | 1.62 | 1.55 | 1.59 | 1,200,001 | +1.92% |
| 2026-08-14 | 1.61 | 1.62 | 1.51 | 1.56 | 1,244,613 | -2.50% |
| 2026-08-13 | 1.61 | 1.66 | 1.58 | 1.6 | 1,359,643 | +0.00% |
| 2026-08-12 | 1.49 | 1.66 | 1.48 | 1.6 | 1,612,482 | +8.11% |
| 2026-08-11 | 1.51 | 1.531 | 1.46 | 1.48 | 919,985 | -1.33% |
| 2026-08-10 | 1.47 | 1.54 | 1.46 | 1.5 | 1,981,966 | +2.04% |
| 2026-08-07 | 1.49 | 1.5 | 1.455 | 1.47 | 764,738 | -0.68% |
| 2026-08-06 | 1.45 | 1.51 | 1.44 | 1.48 | 1,120,846 | +2.07% |
| 2026-08-05 | 1.43 | 1.47 | 1.405 | 1.45 | 781,242 | +1.40% |
| 2026-08-04 | 1.45 | 1.495 | 1.42 | 1.43 | 687,823 | -1.38% |
| 2026-08-03 | 1.4 | 1.505 | 1.395 | 1.45 | 806,006 | +3.57% |
| 2026-07-31 | 1.48 | 1.496 | 1.38 | 1.4 | 1,134,802 | -5.41% |
| 2026-07-30 | 1.49 | 1.505 | 1.46 | 1.48 | 736,197 | +0.68% |
| 2026-07-29 | 1.49 | 1.53 | 1.46 | 1.47 | 1,009,529 | -2.00% |
| 2026-07-28 | 1.51 | 1.53 | 1.48 | 1.5 | 1,514,543 | -3.23% |
| 2026-07-27 | 1.49 | 1.635 | 1.48 | 1.55 | 4,024,612 | +4.73% |
| 2026-07-24 | 1.485 | 1.57 | 1.44 | 1.48 | 10,376,854 | -25.63% |
| 2026-07-23 | 2.03 | 2.06 | 1.97 | 1.99 | 848,452 | -3.40% |
| 2026-07-22 | 2.2 | 2.225 | 2.045 | 2.06 | 773,937 | -6.36% |
| 2026-07-21 | 2.21 | 2.299 | 2.17 | 2.2 | 1,512,256 | -0.45% |
| 2026-07-20 | 2.26 | 2.27 | 2.14 | 2.21 | 506,418 | -1.34% |
| 2026-07-17 | 2.11 | 2.26 | 2.11 | 2.24 | 404,525 | +3.70% |
| 2026-07-16 | 2.18 | 2.2 | 2.105 | 2.16 | 393,916 | -2.26% |
| 2026-07-15 | 2.15 | 2.228 | 2.12 | 2.21 | 495,022 | +3.76% |
| 2026-07-14 | 2.28 | 2.3 | 2.12 | 2.13 | 925,698 | -5.33% |
| 2026-07-13 | 2.42 | 2.485 | 2.225 | 2.25 | 579,667 | -7.41% |
| 2026-07-10 | 2.56 | 2.57 | 2.37 | 2.43 | 550,515 | -5.08% |
| 2026-07-09 | 2.62 | 2.66 | 2.525 | 2.56 | 494,152 | -1.54% |
| 2026-07-08 | 2.58 | 2.65 | 2.51 | 2.6 | 536,290 | +0.00% |
| 2026-07-07 | 2.62 | 2.66 | 2.461 | 2.6 | 774,272 | -2.26% |
| 2026-07-06 | 2.47 | 2.695 | 2.45 | 2.66 | 810,598 | +7.69% |
| 2026-07-02 | 2.4 | 2.5 | 2.4 | 2.47 | 1,356,192 | +3.35% |
| 2026-07-01 | 2.31 | 2.4 | 2.175 | 2.39 | 1,033,977 | +5.75% |
| 2026-06-30 | 2.33 | 2.34 | 2.245 | 2.26 | 759,903 | -3.00% |
| 2026-06-29 | 2.38 | 2.39 | 2.305 | 2.33 | 756,969 | -2.51% |
| 2026-06-26 | 2.23 | 2.41 | 2.22 | 2.39 | 2,386,588 | +6.22% |
| 2026-06-25 | 2.29 | 2.38 | 2.22 | 2.25 | 1,421,241 | -0.88% |
| 2026-06-24 | 2.39 | 2.445 | 2.255 | 2.27 | 1,123,495 | -5.02% |
| 2026-06-23 | 2.33 | 2.44 | 2.321 | 2.39 | 396,307 | +0.84% |
| 2026-06-22 | 2.6 | 2.6 | 2.35 | 2.37 | 1,052,909 | -7.78% |
| 2026-06-18 | 2.56 | 2.64 | 2.42 | 2.57 | 1,748,287 | +3.63% |
| 2026-06-17 | 2.48 | 2.62 | 2.46 | 2.48 | 783,676 | +0.00% |
| 2026-06-16 | 2.49 | 2.595 | 2.455 | 2.48 | 349,515 | -0.40% |
| 2026-06-15 | 2.48 | 2.55 | 2.45 | 2.49 | 488,667 | +3.75% |
| 2026-06-12 | 2.51 | 2.51 | 2.38 | 2.4 | 352,823 | -0.41% |
| 2026-06-11 | 2.37 | 2.42 | 2.33 | 2.41 | 414,002 | +2.55% |
| 2026-06-10 | 2.45 | 2.51 | 2.335 | 2.35 | 693,650 | -4.86% |
| 2026-06-09 | 2.6 | 2.69 | 2.425 | 2.47 | 1,054,118 | -5.18% |
| 2026-06-08 | 2.62 | 2.675 | 2.595 | 2.605 | 554,260 | +1.76% |
| 2026-06-05 | 2.77 | 2.77 | 2.49 | 2.56 | 1,360,667 | -8.57% |
| 2026-06-04 | 2.73 | 2.905 | 2.715 | 2.8 | 1,155,293 | +2.94% |
| 2026-06-03 | 2.69 | 2.795 | 2.635 | 2.72 | 1,234,236 | +1.12% |
| 2026-06-02 | 2.65 | 2.715 | 2.62 | 2.69 | 505,888 | +0.75% |
| 2026-06-01 | 2.75 | 2.769 | 2.66 | 2.67 | 481,982 | -3.61% |
| 2026-05-29 | 2.76 | 2.85 | 2.71 | 2.77 | 995,839 | +0.73% |
| 2026-05-28 | 2.62 | 2.79 | 2.6 | 2.75 | 932,506 | +4.17% |
| 2026-05-27 | 2.6 | 2.745 | 2.59 | 2.64 | 596,907 | +1.54% |
| 2026-05-26 | 2.53 | 2.6 | 2.502 | 2.6 | 584,183 | +4.42% |
| 2026-05-22 | 2.54 | 2.58 | 2.43 | 2.49 | 865,787 | -1.58% |
| 2026-05-21 | 2.55 | 2.6 | 2.46 | 2.53 | 694,947 | -1.94% |
| 2026-05-20 | 2.46 | 2.58 | 2.4 | 2.58 | 905,176 | +4.88% |
| 2026-05-19 | 2.5 | 2.545 | 2.35 | 2.46 | 659,683 | -3.53% |
| 2026-05-18 | 2.48 | 2.58 | 2.42 | 2.55 | 731,293 | +3.66% |
| 2026-05-15 | 2.5 | 2.538 | 2.404 | 2.46 | 773,940 | -4.28% |
| 2026-05-14 | 2.51 | 2.68 | 2.44 | 2.57 | 794,934 | +2.80% |
| 2026-05-13 | 2.54 | 2.63 | 2.46 | 2.5 | 918,650 | -1.57% |