Want to see CDXS full AI Analyst Report?
Codexis (CDXS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 789,459 | 0.85 |
| Oct 29, 2026 | 1.27 | 1.30 | 1.20 | 1.22 | 1.22 | -3.17% | 915,701 | 0.99 |
| Oct 28, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 1,645,632 | 1.80 |
| Oct 27, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 691,459 | 0.76 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | +1.56% | 392,376 | 0.42 |
| Oct 23, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 542,209 | 0.58 |
| Oct 22, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +1.55% | 501,524 | 0.50 |
| Oct 21, 2026 | 1.24 | 1.31 | 1.23 | 1.29 | 1.29 | +4.88% | 1,058,060 | 0.92 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.21 | 1.23 | 1.23 | -6.82% | 1,288,951 | 1.13 |
| Oct 19, 2026 | 1.25 | 1.36 | 1.23 | 1.32 | 1.32 | +6.45% | 1,160,019 | 1.03 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -8.82% | 980,071 | 0.86 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.26 | 1.36 | 1.36 | +5.43% | 681,101 | 0.60 |
| Oct 14, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 931,894 | 0.83 |
| Oct 13, 2026 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -6.38% | 820,523 | 0.73 |
| Oct 12, 2026 | 1.40 | 1.43 | 1.32 | 1.41 | 1.41 | +0.00% | 1,101,086 | 0.99 |
| Oct 09, 2026 | 1.36 | 1.41 | 1.34 | 1.41 | 1.41 | +3.68% | 555,425 | 0.50 |
| Oct 08, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 887,354 | 0.80 |
| Oct 07, 2026 | 1.33 | 1.45 | 1.33 | 1.41 | 1.41 | +3.68% | 958,204 | 0.87 |
| Oct 06, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 597,871 | 0.54 |
| Oct 05, 2026 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | +2.21% | 893,224 | 0.81 |
| Oct 02, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | +0.00% | 551,872 | 0.50 |
| Oct 01, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -2.16% | 752,099 | 0.68 |
| Sep 30, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | +2.96% | 909,825 | 0.84 |
| Sep 29, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 606,563 | 0.55 |
| Sep 28, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +3.03% | 699,207 | 0.63 |
| Sep 25, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 464,717 | 0.42 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 863,609 | 0.78 |
| Sep 23, 2026 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | -0.72% | 627,709 | 0.55 |
| Sep 22, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | +0.72% | 1,039,817 | 0.91 |
| Sep 21, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | +1.47% | 539,731 | 0.47 |
| Sep 18, 2026 | 1.32 | 1.40 | 1.31 | 1.36 | 1.36 | +3.03% | 2,875,893 | 2.58 |
| Sep 17, 2026 | 1.38 | 1.44 | 1.27 | 1.32 | 1.32 | -1.49% | 1,181,337 | 1.06 |
| Sep 16, 2026 | 1.42 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 954,278 | 0.85 |
| Sep 15, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | -5.41% | 608,727 | 0.54 |
| Sep 14, 2026 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | +1.02% | 477,570 | 0.42 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | +1.74% | 505,062 | 0.45 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.70% | 467,305 | 0.42 |
| Sep 09, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.00% | 513,300 | 0.46 |
| Sep 08, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 655,402 | 0.58 |
| Sep 07, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +2.82% | 757,840 | 0.67 |
| Sep 03, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -3.73% | 1,010,685 | 0.89 |
| Sep 02, 2026 | 1.52 | 1.59 | 1.47 | 1.48 | 1.48 | -2.32% | 998,035 | 0.87 |
| Sep 01, 2026 | 1.67 | 1.70 | 1.50 | 1.51 | 1.51 | -11.18% | 1,065,118 | 0.93 |
| Aug 31, 2026 | 1.59 | 1.72 | 1.56 | 1.70 | 1.70 | +6.92% | 1,388,937 | 1.23 |
| Aug 28, 2026 | 1.66 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 634,625 | 0.56 |
| Aug 27, 2026 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | +0.61% | 591,840 | 0.52 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | -1.79% | 559,980 | 0.49 |
| Aug 25, 2026 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | +1.20% | 811,008 | 0.71 |
| Aug 24, 2026 | 1.69 | 1.77 | 1.63 | 1.66 | 1.66 | -0.60% | 1,359,790 | 1.21 |