Codexis, Inc. (CDXS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.54

north_east

$0.02 (0.79%)

Day's range

$2.48

$2.58

5 DAY PERFORMANCE

+53.94%

1 MONTH PERFORMANCE

+50.30%

3 MONTH PERFORMANCE

+4.96%

6 MONTH PERFORMANCE

+7.17%

YEAR-TO-DATE PERFORMANCE

-46.75%

1 YEAR PERFORMANCE

-46.30%

Codexis, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.77	$1.83 (3.39%)	$1.84	$1.75	820.64 K	$165.16 M
12/04/2025	$1.72	$1.77 (2.91%)	$1.78	$1.67	701.13 K	$159.74 M
12/03/2025	$1.67	$1.69 (1.2%)	$1.76	$1.66	2.33 M	$152.52 M
12/02/2025	$1.63	$1.65 (1.23%)	$1.71	$1.62	932.52 K	$148.91 M
12/01/2025	$1.69	$1.65 (-2.37%)	$1.74	$1.65	986.61 K	$148.91 M
11/28/2025	$1.75	$1.73 (-1.14%)	$1.79	$1.72	570.02 K	$156.13 M
11/26/2025	$1.65	$1.74 (5.45%)	$1.77	$1.65	914.70 K	$157.04 M
11/25/2025	$1.60	$1.68 (5%)	$1.70	$1.57	660.70 K	$151.62 M
11/24/2025	$1.54	$1.59 (3.25%)	$1.62	$1.52	931.50 K	$143.50 M
11/21/2025	$1.58	$1.54 (-2.53%)	$1.63	$1.54	1.24 M	$138.99 M
11/20/2025	$1.65	$1.57 (-4.85%)	$1.73	$1.57	879.45 K	$141.69 M
11/19/2025	$1.63	$1.62 (-0.61%)	$1.66	$1.60	908.90 K	$146.21 M
11/18/2025	$1.56	$1.64 (5.13%)	$1.66	$1.55	1.21 M	$148.01 M
11/17/2025	$1.64	$1.57 (-4.27%)	$1.69	$1.57	1.49 M	$141.69 M
11/14/2025	$1.62	$1.65 (1.85%)	$1.70	$1.59	1.42 M	$148.91 M
11/13/2025	$1.89	$1.63 (-13.76%)	$1.92	$1.61	1.42 M	$147.11 M
11/12/2025	$1.80	$1.93 (7.22%)	$2.01	$1.80	3.21 M	$174.18 M
11/11/2025	$1.74	$1.80 (3.45%)	$1.91	$1.74	3.75 M	$162.45 M
11/10/2025	$1.73	$1.75 (1.16%)	$1.78	$1.67	1.50 M	$157.94 M
11/07/2025	$1.64	$1.69 (3.05%)	$1.77	$1.61	4.98 M	$152.52 M
11/06/2025	$2.14	$2.04 (-4.67%)	$2.16	$2.03	899.41 K	$184.11 M
11/05/2025	$2.17	$2.15 (-0.92%)	$2.23	$2.11	627.50 K	$194.04 M
11/04/2025	$2.23	$2.17 (-2.69%)	$2.26	$2.13	946.20 K	$195.84 M
11/03/2025	$2.38	$2.26 (-5.04%)	$2.38	$2.22	588.60 K	$203.97 M
10/31/2025	$2.36	$2.37 (0.42%)	$2.40	$2.31	601.70 K	$202.37 M
10/30/2025	$2.40	$2.36 (-1.67%)	$2.48	$2.32	1.10 M	$201.52 M
10/29/2025	$2.58	$2.42 (-6.2%)	$2.60	$2.40	1.04 M	$206.64 M
10/28/2025	$2.59	$2.59 (0%)	$2.73	$2.55	957.03 K	$221.16 M
10/27/2025	$2.72	$2.60 (-4.41%)	$2.82	$2.59	366.23 K	$222.01 M
10/24/2025	$2.62	$2.70 (3.05%)	$2.70	$2.62	426.05 K	$230.55 M
10/23/2025	$2.57	$2.59 (0.78%)	$2.65	$2.56	395.12 K	$221.16 M
10/22/2025	$2.76	$2.56 (-7.25%)	$2.78	$2.52	641.01 K	$218.60 M
10/21/2025	$2.74	$2.76 (0.73%)	$2.79	$2.71	371.17 K	$235.67 M
10/20/2025	$2.66	$2.74 (3.01%)	$2.78	$2.66	480.67 K	$233.97 M
10/17/2025	$2.61	$2.65 (1.53%)	$2.69	$2.55	573.33 K	$226.28 M
10/16/2025	$2.74	$2.64 (-3.65%)	$2.79	$2.59	486.20 K	$225.43 M
10/15/2025	$2.57	$2.74 (6.61%)	$2.74	$2.55	599.41 K	$233.97 M
10/14/2025	$2.47	$2.52 (2.02%)	$2.55	$2.46	485.44 K	$215.18 M
10/13/2025	$2.63	$2.50 (-4.94%)	$2.69	$2.46	784.90 K	$213.47 M
10/10/2025	$2.80	$2.59 (-7.5%)	$2.93	$2.51	1.32 M	$221.16 M
10/09/2025	$2.64	$2.68 (1.52%)	$2.70	$2.62	418.71 K	$228.84 M
10/08/2025	$2.57	$2.65 (3.11%)	$2.68	$2.56	295.83 K	$226.28 M
10/07/2025	$2.70	$2.56 (-5.19%)	$2.73	$2.51	400.53 K	$218.60 M
10/06/2025	$2.57	$2.69 (4.67%)	$2.73	$2.52	714.39 K	$229.70 M
10/03/2025	$2.54	$2.54 (0%)	$2.58	$2.48	295.80 K	$216.89 M
10/02/2025	$2.49	$2.52 (1.2%)	$2.52	$2.42	502.22 K	$215.18 M
10/01/2025	$2.42	$2.50 (3.31%)	$2.52	$2.41	472.74 K	$213.47 M
09/30/2025	$2.46	$2.44 (-0.81%)	$2.51	$2.42	594.21 K	$208.35 M
09/29/2025	$2.49	$2.47 (-0.8%)	$2.49	$2.42	232.91 K	$210.91 M
09/26/2025	$2.43	$2.46 (1.23%)	$2.48	$2.37	707.50 K	$210.06 M
09/25/2025	$2.44	$2.40 (-1.64%)	$2.51	$2.38	525.55 K	$204.93 M
09/24/2025	$2.46	$2.48 (0.81%)	$2.50	$2.45	331.45 K	$211.76 M
09/23/2025	$2.54	$2.46 (-3.15%)	$2.58	$2.44	645.36 K	$210.06 M
09/22/2025	$2.44	$2.52 (3.28%)	$2.53	$2.40	554.08 K	$215.18 M
09/19/2025	$2.50	$2.45 (-2%)	$2.50	$2.40	1.13 M	$209.20 M
09/18/2025	$2.35	$2.49 (5.96%)	$2.50	$2.35	572.09 K	$212.62 M
09/17/2025	$2.50	$2.35 (-6%)	$2.50	$2.34	566.05 K	$200.66 M
09/16/2025	$2.43	$2.49 (2.47%)	$2.50	$2.41	404.90 K	$212.62 M
09/15/2025	$2.44	$2.44 (0%)	$2.46	$2.38	454.44 K	$208.35 M
09/12/2025	$2.45	$2.43 (-0.82%)	$2.45	$2.39	508.70 K	$207.50 M
09/11/2025	$2.43	$2.44 (0.41%)	$2.54	$2.43	524.93 K	$208.35 M
09/10/2025	$2.43	$2.43 (0%)	$2.49	$2.42	624.85 K	$207.50 M
09/09/2025	$2.42	$2.45 (1.24%)	$2.46	$2.40	431.74 K	$209.20 M
09/08/2025	$2.45	$2.45 (0%)	$2.50	$2.37	477.30 K	$209.20 M