5 DAY PERFORMANCE
-21.88%
1 MONTH PERFORMANCE
-15.54%
3 MONTH PERFORMANCE
-49.80%
6 MONTH PERFORMANCE
+12.61%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-56.75%
Codexis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.60 | $1.67 (4.37%) | $1.70 | $1.58 | 1.26 M | $152.06 M |
| 08/20/2026 | $1.60 | $1.58 (-1.25%) | $1.65 | $1.56 | 1.28 M | $143.86 M |
| 08/19/2026 | $1.51 | $1.60 (5.96%) | $1.65 | $1.51 | 1.98 M | $145.68 M |
| 08/18/2026 | $1.57 | $1.50 (-4.46%) | $1.60 | $1.48 | 940.06 K | $136.58 M |
| 08/17/2026 | $1.57 | $1.59 (1.27%) | $1.62 | $1.55 | 1.20 M | $144.77 M |
| 08/14/2026 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.51 | 1.24 M | $142.04 M |
| 08/13/2026 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.58 | 1.36 M | $145.68 M |
| 08/12/2026 | $1.49 | $1.60 (7.38%) | $1.66 | $1.48 | 1.61 M | $145.68 M |
| 08/11/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.46 | 920.00 K | $134.76 M |
| 08/10/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.46 | 1.98 M | $136.58 M |
| 08/07/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.46 | 764.74 K | $133.64 M |
| 08/06/2026 | $1.45 | $1.48 (2.07%) | $1.51 | $1.44 | 1.12 M | $134.34 M |
| 08/05/2026 | $1.43 | $1.45 (1.4%) | $1.47 | $1.41 | 781.24 K | $131.61 M |
| 08/04/2026 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.42 | 687.82 K | $129.80 M |
| 08/03/2026 | $1.40 | $1.45 (3.57%) | $1.51 | $1.40 | 806.01 K | $131.61 M |
| 07/31/2026 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.38 | 1.13 M | $127.08 M |
| 07/30/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.46 | 736.20 K | $134.34 M |
| 07/29/2026 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.46 | 1.01 M | $133.43 M |
| 07/28/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 1.51 M | $136.15 M |
| 07/27/2026 | $1.49 | $1.55 (4.03%) | $1.64 | $1.48 | 4.02 M | $140.69 M |
| 07/24/2026 | $1.49 | $1.48 (-0.67%) | $1.57 | $1.44 | 10.38 M | $134.34 M |
| 07/23/2026 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.97 | 848.50 K | $180.63 M |
| 07/22/2026 | $2.20 | $2.06 (-6.36%) | $2.23 | $2.05 | 773.94 K | $186.98 M |
| 07/21/2026 | $2.21 | $2.20 (-0.45%) | $2.30 | $2.17 | 1.51 M | $199.69 M |
| 07/20/2026 | $2.26 | $2.21 (-2.21%) | $2.27 | $2.14 | 506.42 K | $200.60 M |
| 07/17/2026 | $2.11 | $2.24 (6.16%) | $2.26 | $2.11 | 404.53 K | $203.32 M |
| 07/16/2026 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.11 | 393.92 K | $196.06 M |
| 07/15/2026 | $2.15 | $2.21 (2.79%) | $2.23 | $2.12 | 495.02 K | $200.60 M |
| 07/14/2026 | $2.28 | $2.13 (-6.58%) | $2.30 | $2.12 | 925.70 K | $193.34 M |
| 07/13/2026 | $2.42 | $2.25 (-7.02%) | $2.49 | $2.23 | 579.67 K | $204.23 M |
| 07/10/2026 | $2.56 | $2.43 (-5.08%) | $2.57 | $2.37 | 550.52 K | $220.57 M |
| 07/09/2026 | $2.62 | $2.56 (-2.29%) | $2.66 | $2.53 | 494.15 K | $232.37 M |
| 07/08/2026 | $2.58 | $2.60 (0.78%) | $2.65 | $2.51 | 536.30 K | $236.00 M |
| 07/07/2026 | $2.62 | $2.60 (-0.76%) | $2.66 | $2.46 | 774.30 K | $236.00 M |
| 07/06/2026 | $2.47 | $2.66 (7.69%) | $2.70 | $2.45 | 810.60 K | $241.44 M |
| 07/02/2026 | $2.40 | $2.47 (2.92%) | $2.50 | $2.40 | 1.36 M | $224.20 M |
| 07/01/2026 | $2.31 | $2.39 (3.46%) | $2.40 | $2.17 | 1.03 M | $216.94 M |
| 06/30/2026 | $2.33 | $2.26 (-3%) | $2.34 | $2.25 | 759.90 K | $205.14 M |
| 06/29/2026 | $2.38 | $2.33 (-2.1%) | $2.39 | $2.31 | 757.00 K | $211.49 M |
| 06/26/2026 | $2.23 | $2.39 (7.17%) | $2.41 | $2.22 | 2.39 M | $216.94 M |
| 06/25/2026 | $2.29 | $2.25 (-1.75%) | $2.38 | $2.22 | 1.42 M | $204.23 M |
| 06/24/2026 | $2.39 | $2.27 (-5.02%) | $2.44 | $2.26 | 1.12 M | $206.04 M |
| 06/23/2026 | $2.33 | $2.39 (2.58%) | $2.44 | $2.32 | 396.31 K | $216.94 M |
| 06/22/2026 | $2.60 | $2.37 (-8.85%) | $2.60 | $2.35 | 1.05 M | $215.12 M |
| 06/18/2026 | $2.56 | $2.57 (0.39%) | $2.64 | $2.42 | 1.75 M | $233.27 M |
| 06/17/2026 | $2.48 | $2.48 (0%) | $2.62 | $2.46 | 783.70 K | $225.10 M |
| 06/16/2026 | $2.49 | $2.48 (-0.4%) | $2.60 | $2.46 | 349.52 K | $225.10 M |
| 06/15/2026 | $2.48 | $2.49 (0.4%) | $2.55 | $2.45 | 488.67 K | $226.01 M |
| 06/12/2026 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.38 | 352.82 K | $217.84 M |
| 06/11/2026 | $2.37 | $2.41 (1.69%) | $2.42 | $2.33 | 414.00 K | $218.75 M |
| 06/10/2026 | $2.45 | $2.35 (-4.08%) | $2.51 | $2.34 | 693.70 K | $213.30 M |
| 06/09/2026 | $2.60 | $2.47 (-5%) | $2.69 | $2.42 | 1.05 M | $224.20 M |
| 06/08/2026 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.60 | 554.30 K | $236.90 M |
| 06/05/2026 | $2.77 | $2.56 (-7.58%) | $2.77 | $2.49 | 1.36 M | $232.37 M |
| 06/04/2026 | $2.73 | $2.80 (2.56%) | $2.91 | $2.72 | 1.16 M | $254.15 M |
| 06/03/2026 | $2.69 | $2.72 (1.12%) | $2.80 | $2.64 | 1.23 M | $246.89 M |
| 06/02/2026 | $2.65 | $2.69 (1.51%) | $2.72 | $2.62 | 505.90 K | $244.17 M |
| 06/01/2026 | $2.75 | $2.67 (-2.91%) | $2.77 | $2.66 | 482.00 K | $242.35 M |
| 05/29/2026 | $2.76 | $2.77 (0.36%) | $2.85 | $2.71 | 995.84 K | $251.43 M |
| 05/28/2026 | $2.62 | $2.75 (4.96%) | $2.79 | $2.60 | 932.51 K | $249.61 M |
| 05/27/2026 | $2.60 | $2.64 (1.54%) | $2.75 | $2.59 | 596.91 K | $239.63 M |
| 05/26/2026 | $2.53 | $2.60 (2.77%) | $2.60 | $2.50 | 584.18 K | $236.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
