5 DAY PERFORMANCE
-8.09%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
-51.17%
6 MONTH PERFORMANCE
-47.92%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-53.36%
Codexis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.35 | 887.35 K | $123.83 M |
| 10/07/2026 | $1.33 | $1.41 (6.02%) | $1.45 | $1.33 | 958.20 K | $128.38 M |
| 10/06/2026 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.36 | 597.90 K | $123.83 M |
| 10/05/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.34 | 894.33 K | $126.56 M |
| 10/02/2026 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.35 | 551.90 K | $123.83 M |
| 10/01/2026 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.34 | 752.10 K | $123.83 M |
| 09/30/2026 | $1.36 | $1.39 (2.21%) | $1.41 | $1.35 | 909.83 K | $126.56 M |
| 09/29/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.35 | 606.56 K | $122.92 M |
| 09/28/2026 | $1.31 | $1.36 (3.82%) | $1.39 | $1.31 | 699.21 K | $123.83 M |
| 09/25/2026 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.32 | 464.72 K | $120.19 M |
| 09/24/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.35 | 863.61 K | $124.74 M |
| 09/23/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.32 | 627.71 K | $125.65 M |
| 09/22/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.38 | 1.04 M | $126.56 M |
| 09/21/2026 | $1.38 | $1.38 (0%) | $1.43 | $1.36 | 539.73 K | $125.65 M |
| 09/18/2026 | $1.32 | $1.36 (3.03%) | $1.40 | $1.31 | 2.88 M | $123.83 M |
| 09/17/2026 | $1.38 | $1.32 (-4.35%) | $1.44 | $1.27 | 1.18 M | $120.19 M |
| 09/16/2026 | $1.42 | $1.34 (-5.63%) | $1.43 | $1.34 | 954.28 K | $122.01 M |
| 09/15/2026 | $1.47 | $1.40 (-4.76%) | $1.49 | $1.38 | 608.73 K | $127.47 M |
| 09/14/2026 | $1.45 | $1.48 (2.07%) | $1.50 | $1.43 | 477.60 K | $134.76 M |
| 09/11/2026 | $1.45 | $1.47 (1.38%) | $1.48 | $1.43 | 505.10 K | $133.85 M |
| 09/10/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.41 | 467.31 K | $131.12 M |
| 09/09/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.42 | 513.30 K | $130.21 M |
| 09/08/2026 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.43 | 655.40 K | $130.21 M |
| 09/04/2026 | $1.43 | $1.46 (2.1%) | $1.48 | $1.43 | 757.84 K | $132.94 M |
| 09/03/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.41 | 1.01 M | $129.30 M |
| 09/02/2026 | $1.52 | $1.48 (-2.63%) | $1.59 | $1.47 | 998.04 K | $134.76 M |
| 09/01/2026 | $1.67 | $1.51 (-9.58%) | $1.70 | $1.50 | 1.07 M | $137.49 M |
| 08/31/2026 | $1.59 | $1.70 (6.92%) | $1.72 | $1.56 | 1.39 M | $154.79 M |
| 08/28/2026 | $1.66 | $1.59 (-4.22%) | $1.68 | $1.58 | 634.65 K | $144.77 M |
| 08/27/2026 | $1.64 | $1.66 (1.22%) | $1.66 | $1.60 | 591.84 K | $151.15 M |
| 08/26/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.61 | 560.00 K | $150.24 M |
| 08/25/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.66 | 811.02 K | $152.97 M |
| 08/24/2026 | $1.69 | $1.66 (-1.78%) | $1.77 | $1.63 | 1.36 M | $151.15 M |
| 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 |
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.
