Dark

CDXS
Codexis, Inc.
stock NASDAQ

At Close

Feb 27, 2026 3:59:56 PM EST

1.01USD-5.140%(-0.06)1,238,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 8:54:30 AM EST

1.09USD+1.869%(+0.02)750

After-hours

Feb 23, 2026 4:14:30 PM EST

1.06USD-0.963%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	1.0500	1.0700	1.000000	1.0100	-5.607%	1,238,027	0.000%
2026-02-26	1.1200	1.2000	1.050000	1.0700	-4.464%	1,194,100	-5.607%
2026-02-25	1.1200	1.2400	1.110000	1.1200	+1.357%	1,595,955	-9.821%
2026-02-24	1.1100	1.1800	1.090000	1.1050	+3.271%	1,655,310	-8.597%
2026-02-23	1.1600	1.1762	1.050000	1.0700	-8.547%	1,098,786	-5.607%
2026-02-20	1.1700	1.1900	1.140000	1.1700	-0.847%	1,751,959	-13.675%
2026-02-19	1.1700	1.2100	1.150000	1.1800	+0.855%	709,812	-14.407%
2026-02-18	1.1900	1.2150	1.140000	1.1700	-3.306%	1,064,315	-13.675%
2026-02-17	1.2000	1.2307	1.160000	1.2100	+0.833%	926,707	-16.529%
2026-02-13	1.1900	1.2800	1.185000	1.2000	+1.695%	1,380,538	-15.833%
2026-02-12	1.2000	1.2200	1.120000	1.1800	-0.840%	1,486,009	-14.407%
2026-02-11	1.2600	1.2700	1.160000	1.1900	-4.800%	1,557,451	-15.126%
2026-02-10	1.2900	1.3300	1.240000	1.2500	-3.101%	857,426	-19.200%
2026-02-09	1.3300	1.3500	1.280000	1.2900	-3.008%	691,151	-21.705%
2026-02-06	1.3000	1.3600	1.270000	1.3300	+4.724%	1,202,266	-24.060%
2026-02-05	1.3000	1.3400	1.240000	1.2700	-3.788%	1,667,560	-20.472%
2026-02-04	1.3700	1.3900	1.280000	1.3200	-2.941%	1,537,749	-23.485%
2026-02-03	1.4200	1.4800	1.310000	1.3600	-5.556%	983,917	-25.735%
2026-02-02	1.2600	1.4600	1.250000	1.4400	+16.129%	1,722,981	-29.861%
2026-01-30	1.3000	1.3000	1.220000	1.2400	-4.615%	1,078,731	-18.548%
2026-01-29	1.3000	1.3400	1.255000	1.3000	+0.775%	1,595,737	-22.308%
2026-01-28	1.4600	1.4800	1.280000	1.2900	-9.790%	1,708,328	-21.705%
2026-01-27	1.5400	1.5450	1.320000	1.4300	-7.742%	2,674,725	-29.371%
2026-01-26	1.6900	1.7050	1.540000	1.5500	-7.738%	1,287,171	-34.839%
2026-01-23	1.8200	1.8850	1.660000	1.6800	-8.197%	1,222,228	-39.881%
2026-01-22	1.7200	1.8500	1.710000	1.8300	+7.018%	777,536	-44.809%
2026-01-21	1.6200	1.7150	1.620000	1.7100	+6.211%	414,969	-40.936%
2026-01-20	1.6500	1.6750	1.605000	1.6100	-3.593%	549,314	-37.267%
2026-01-16	1.7900	1.7900	1.665000	1.6700	-6.180%	441,838	-39.521%
2026-01-15	1.7700	1.7900	1.730000	1.7800	0.000%	384,440	-43.258%
2026-01-14	1.7100	1.7900	1.700000	1.7800	+4.094%	559,275	-43.258%
2026-01-13	1.6800	1.7200	1.660000	1.7100	+1.786%	428,731	-40.936%
2026-01-12	1.6500	1.6900	1.620000	1.6800	+2.439%	359,506	-39.881%
2026-01-09	1.6800	1.7100	1.610000	1.6400	-2.381%	584,145	-38.415%
2026-01-08	1.7000	1.7100	1.660000	1.6800	-1.176%	502,106	-39.881%
2026-01-07	1.7200	1.7400	1.674600	1.7000	-1.163%	634,097	-40.588%
2026-01-06	1.6300	1.7200	1.630000	1.7200	+5.521%	590,922	-41.279%
2026-01-05	1.6200	1.6600	1.610000	1.6300	+1.242%	732,514	-38.037%
2026-01-02	1.6400	1.6600	1.580000	1.6100	-1.227%	981,748	-37.267%
2025-12-31	1.6000	1.6600	1.590000	1.6300	+1.875%	914,137	-38.037%
2025-12-30	1.6400	1.6600	1.590000	1.6000	-2.439%	2,916,620	-36.875%
2025-12-29	1.6500	1.6900	1.630000	1.6400	+0.613%	2,239,204	-38.415%
2025-12-26	1.6600	1.6600	1.620000	1.6300	-2.976%	338,239	-38.037%
2025-12-24	1.6400	1.6900	1.635000	1.6800	+1.818%	258,081	-39.881%
2025-12-23	1.6800	1.7300	1.650000	1.6500	-2.941%	639,663	-38.788%
2025-12-22	1.7500	1.7500	1.680000	1.7000	+2.410%	1,601,643	-40.588%
2025-12-19	1.6400	1.7100	1.610000	1.6600	+1.220%	1,278,249	-39.157%
2025-12-18	1.6300	1.6700	1.620000	1.6400	+1.863%	788,999	-38.415%
2025-12-17	1.6800	1.7450	1.600000	1.6100	-4.167%	1,105,692	-37.267%
2025-12-16	1.6300	1.6800	1.610000	1.6800	+3.067%	1,660,477	-39.881%
2025-12-15	1.7000	1.7000	1.620000	1.6300	-2.395%	1,146,977	-38.037%
2025-12-12	1.7200	1.7550	1.660000	1.6700	-2.339%	800,158	-39.521%
2025-12-11	1.8200	1.8400	1.700000	1.7100	-6.044%	1,117,699	-40.936%
2025-12-10	1.8600	1.8700	1.760000	1.8200	-2.413%	1,478,295	-44.505%
2025-12-09	1.9200	1.9500	1.860000	1.8650	-2.865%	601,981	-45.845%
2025-12-08	1.8700	1.9300	1.860000	1.9200	+4.918%	968,568	-47.396%
2025-12-05	1.7700	1.8400	1.750000	1.8300	+3.390%	819,632	-44.809%
2025-12-04	1.7200	1.7750	1.665000	1.7700	+4.734%	699,827	-42.938%
2025-12-03	1.6700	1.7598	1.660000	1.6900	+2.424%	2,322,058	-40.237%
2025-12-02	1.6300	1.7050	1.620000	1.6500	0.000%	932,122	-38.788%
2025-12-01	1.6900	1.7350	1.650000	1.6500	-4.624%	985,371	-38.788%
2025-11-28	1.7500	1.7900	1.720000	1.7300	-0.575%	569,523	-41.618%
2025-11-26	1.6500	1.7700	1.650000	1.7400	+3.571%	914,078	-41.954%
2025-11-25	1.6000	1.7000	1.570000	1.6800	+5.660%	660,155	-39.881%
2025-11-24	1.5400	1.6200	1.520000	1.5900	+3.247%	930,788	-36.478%
2025-11-21	1.5800	1.6250	1.540000	1.5400	-1.911%	1,239,602	-34.416%
2025-11-20	1.6500	1.7263	1.570000	1.5700	-3.086%	878,445	-35.669%
2025-11-19	1.6300	1.6600	1.600000	1.6200	-1.220%	908,382	-37.654%
2025-11-18	1.5600	1.6600	1.545000	1.6400	+4.459%	1,213,423	-38.415%
2025-11-17	1.6400	1.6900	1.565000	1.5700	-4.559%	1,492,980	-35.669%
2025-11-14	1.6200	1.7000	1.590000	1.6450	+0.920%	1,415,144	-38.602%
2025-11-13	1.8900	1.9200	1.610000	1.6300	-15.544%	1,418,016	-38.037%
2025-11-12	1.8000	2.0100	1.800000	1.9300	+7.222%	3,210,496	-47.668%
2025-11-11	1.7400	1.9100	1.740000	1.8000	+2.857%	3,754,953	-43.889%
2025-11-10	1.7300	1.7800	1.670000	1.7500	+3.550%	1,504,703	-42.286%
2025-11-07	1.6400	1.7650	1.610000	1.6900	-16.953%	4,982,309	-40.237%
2025-11-06	2.1400	2.1600	2.030000	2.0350	-5.349%	899,405	-50.369%
2025-11-05	2.1700	2.2300	2.110000	2.1500	-0.922%	627,484	-53.023%
2025-11-04	2.2300	2.2600	2.130000	2.1700	-3.982%	946,173	-53.456%
2025-11-03	2.3800	2.3800	2.220000	2.2600	-4.641%	588,585	-55.310%
2025-10-31	2.3600	2.4000	2.310000	2.3700	+0.424%	601,693	-57.384%
2025-10-30	2.4000	2.4799	2.320000	2.3600	-2.479%	1,101,310	-57.203%
2025-10-29	2.5800	2.6000	2.400000	2.4200	-6.564%	1,038,635	-58.264%
2025-10-28	2.5900	2.7300	2.550000	2.5900	-0.385%	957,027	-61.004%
2025-10-27	2.7200	2.8200	2.590000	2.6000	-3.525%	366,226	-61.154%
2025-10-24	2.6200	2.7000	2.620000	2.6950	+4.054%	425,747	-62.523%
2025-10-23	2.5700	2.6500	2.560000	2.5900	+1.172%	394,719	-61.004%
2025-10-22	2.7600	2.7800	2.520000	2.5600	-7.246%	640,377	-60.547%
2025-10-21	2.7400	2.7850	2.705000	2.7600	+0.730%	371,170	-63.406%
2025-10-20	2.6600	2.7800	2.660000	2.7400	+3.396%	480,669	-63.139%
2025-10-17	2.6100	2.6850	2.550000	2.6500	+0.379%	573,325	-61.887%
2025-10-16	2.7400	2.7900	2.590000	2.6400	-3.650%	486,194	-61.742%
2025-10-15	2.5700	2.7400	2.550000	2.7400	+8.730%	599,407	-63.139%
2025-10-14	2.4700	2.5500	2.460000	2.5200	+0.800%	485,442	-59.921%
2025-10-13	2.6300	2.6900	2.455000	2.5000	-3.475%	784,894	-59.600%
2025-10-10	2.8000	2.9299	2.510000	2.5900	-3.358%	1,323,595	-61.004%
2025-10-09	2.6400	2.6950	2.620000	2.6800	+1.323%	418,714	-62.313%
2025-10-08	2.5700	2.6800	2.555000	2.6450	+3.320%	295,828	-61.815%
2025-10-07	2.7000	2.7300	2.510000	2.5600	-4.833%	400,534	-60.547%
2025-10-06	2.5700	2.7300	2.520000	2.6900	+5.906%	714,391	-62.454%
2025-10-03	2.5400	2.5800	2.480000	2.5400	+0.794%	295,796	-60.236%
2025-10-02	2.4900	2.5200	2.420000	2.5200	+0.800%	502,223	-59.921%
2025-10-01	2.4200	2.5200	2.410000	2.5000	+2.459%	472,744	-59.600%
2025-09-30	2.4600	2.5100	2.425000	2.4400	-1.014%	594,210	-58.607%
2025-09-29	2.4900	2.4900	2.420000	2.4650	+0.203%	232,905	-59.026%
2025-09-26	2.4300	2.4800	2.370000	2.4600	+2.500%	707,490	-58.943%
2025-09-25	2.4400	2.5100	2.380000	2.4000	-3.226%	525,545	-57.917%
2025-09-24	2.4600	2.5000	2.450000	2.4800	+0.813%	331,445	-59.274%
2025-09-23	2.5400	2.5800	2.440000	2.4600	-2.381%	645,358	-58.943%
2025-09-22	2.4400	2.5300	2.400000	2.5200	+2.857%	554,078	-59.921%
2025-09-19	2.5000	2.5000	2.400000	2.4500	-1.606%	1,134,783	-58.776%
2025-09-18	2.3500	2.5000	2.350000	2.4900	+5.957%	572,087	-59.438%
2025-09-17	2.5000	2.5000	2.340000	2.3500	-5.622%	566,053	-57.021%
2025-09-16	2.4300	2.5000	2.410000	2.4900	+2.049%	404,864	-59.438%
2025-09-15	2.4400	2.4550	2.380000	2.4400	+0.412%	454,439	-58.607%
2025-09-12	2.4500	2.4500	2.389300	2.4300	-0.410%	508,669	-58.436%
2025-09-11	2.4300	2.5400	2.430000	2.4400	+0.412%	524,926	-58.607%
2025-09-10	2.4300	2.4900	2.420000	2.4300	-0.816%	624,849	-58.436%
2025-09-09	2.4200	2.4600	2.400000	2.4500	0.000%	431,736	-58.776%
2025-09-08	2.4500	2.4950	2.370000	2.4500	+1.240%	477,300	-58.776%
2025-09-05	2.4400	2.5000	2.400000	2.4200	0.000%	722,312	-58.264%
2025-09-04	2.4100	2.4300	2.290000	2.4200	+0.415%	1,473,097	-58.264%
2025-09-03	2.4800	2.5200	2.394600	2.4100	-3.984%	1,448,760	-58.091%
2025-09-02	2.7000	2.7550	2.460000	2.5100	-8.059%	1,568,646	-59.761%
2025-08-29	2.7100	2.7400	2.655000	2.7300	+0.368%	514,676	-63.004%
2025-08-28	2.6800	2.7850	2.655000	2.7200	+1.873%	678,892	-62.868%
2025-08-27	2.6200	2.7200	2.610000	2.6700	+1.521%	2,726,855	-62.172%
2025-08-26	2.6800	2.7550	2.615000	2.6300	-1.866%	1,887,195	-61.597%
2025-08-25	2.8700	2.8700	2.670000	2.6800	-7.106%	946,344	-62.313%
2025-08-22	2.8800	3.0600	2.860000	2.8850	+2.305%	1,218,148	-64.991%
2025-08-21	2.7900	2.8900	2.760000	2.8200	0.000%	1,446,220	-64.184%
2025-08-20	2.8700	2.8800	2.735000	2.8200	-1.742%	1,570,094	-64.184%
2025-08-19	3.0000	3.0314	2.840000	2.8700	-4.333%	1,547,223	-64.808%
2025-08-18	3.0100	3.1150	2.940000	3.0000	-0.332%	1,067,137	-66.333%
2025-08-15	3.1500	3.2550	2.990000	3.0100	-2.903%	1,539,117	-66.445%
2025-08-14	3.4000	3.8700	3.085000	3.1000	+1.639%	3,017,364	-67.419%
2025-08-13	2.9100	3.1350	2.863500	3.0500	+6.643%	1,614,947	-66.885%
2025-08-12	2.8400	3.0400	2.830000	2.8600	+2.143%	1,823,848	-64.685%
2025-08-11	2.7600	2.9600	2.750000	2.8000	+1.083%	1,000,543	-63.929%
2025-08-08	2.8100	2.8400	2.710000	2.7700	-0.360%	860,719	-63.538%
2025-08-07	2.8900	2.9150	2.755000	2.7800	-2.797%	553,528	-63.669%
2025-08-06	2.9200	2.9200	2.844500	2.8600	-2.389%	738,797	-64.685%
2025-08-05	2.8900	2.9600	2.825000	2.9300	+3.169%	1,027,240	-65.529%
2025-08-04	2.7300	2.8700	2.690000	2.8400	+5.576%	572,913	-64.437%
2025-08-01	2.6200	2.8090	2.580000	2.6900	+0.373%	780,767	-62.454%
2025-07-31	2.7300	2.7800	2.650000	2.6800	-3.943%	906,822	-62.313%
2025-07-30	2.8400	2.9250	2.770000	2.7900	-1.064%	595,958	-63.799%
2025-07-29	3.0600	3.0650	2.805000	2.8200	-7.237%	1,289,628	-64.184%
2025-07-28	3.1100	3.1450	2.990000	3.0400	-2.251%	753,171	-66.776%
2025-07-25	3.2300	3.2300	3.010000	3.1100	-4.012%	1,454,970	-67.524%
2025-07-24	3.3300	3.3350	3.230000	3.2400	-2.703%	548,591	-68.827%
2025-07-23	3.1800	3.3850	3.155000	3.3300	+9.180%	1,023,043	-69.670%
2025-07-22	2.8400	3.1399	2.830000	3.0500	+7.394%	686,547	-66.885%
2025-07-21	2.8500	2.9000	2.810000	2.8400	+0.709%	649,834	-64.437%
2025-07-18	2.9300	2.9626	2.810000	2.8200	-2.083%	617,699	-64.184%
2025-07-17	2.8600	2.9450	2.840000	2.8800	+0.699%	627,485	-64.931%
2025-07-16	2.8200	2.9300	2.791900	2.8600	+1.779%	494,745	-64.685%
2025-07-15	3.0900	3.1200	2.771100	2.8100	-8.469%	1,000,842	-64.057%
2025-07-14	2.9900	3.1000	2.920700	3.0700	+2.676%	659,355	-67.101%
2025-07-11	3.0900	3.1150	2.965000	2.9900	-3.859%	625,422	-66.221%
2025-07-10	2.9000	3.1500	2.865000	3.1100	+6.873%	1,324,533	-67.524%
2025-07-09	2.6800	2.9400	2.680000	2.9100	+8.989%	1,238,143	-65.292%
2025-07-08	2.6000	2.7300	2.560000	2.6700	+3.488%	504,178	-62.172%
2025-07-07	2.7100	2.7400	2.550000	2.5800	-6.859%	610,205	-60.853%
2025-07-03	2.8400	2.9100	2.690000	2.7700	-1.423%	1,467,739	-63.538%
2025-07-02	2.4900	2.8500	2.470000	2.8100	+17.083%	1,471,200	-64.057%
2025-07-01	2.4400	2.5050	2.390000	2.4000	-1.639%	628,913	-57.917%
2025-06-30	2.3800	2.4653	2.335000	2.4400	+2.092%	652,715	-58.607%
2025-06-27	2.5200	2.5300	2.320000	2.3900	-5.159%	2,260,035	-57.741%
2025-06-26	2.5100	2.5550	2.450000	2.5200	+0.398%	1,731,743	-59.921%
2025-06-25	2.5300	2.5800	2.420000	2.5100	+0.400%	550,085	-59.761%
2025-06-24	2.4200	2.5600	2.366300	2.5000	+5.932%	989,014	-59.600%
2025-06-23	2.2700	2.3800	2.230000	2.3600	+3.057%	528,934	-57.203%
2025-06-20	2.3900	2.3950	2.225000	2.2900	-2.553%	1,073,878	-55.895%
2025-06-18	2.2000	2.3900	2.200000	2.3500	+5.856%	775,962	-57.021%
2025-06-17	2.2800	2.3100	2.210000	2.2200	-0.893%	513,636	-54.505%
2025-06-16	2.2600	2.2800	2.180000	2.2400	+0.448%	519,673	-54.911%
2025-06-13	2.2000	2.3492	2.170000	2.2300	-0.889%	720,209	-54.709%
2025-06-12	2.3400	2.3500	2.230000	2.2500	-4.661%	597,311	-55.111%
2025-06-11	2.4600	2.5000	2.350000	2.3600	-3.279%	575,481	-57.203%
2025-06-10	2.4000	2.5091	2.400000	2.4400	+2.521%	622,776	-58.607%
2025-06-09	2.4400	2.4400	2.330000	2.3800	+0.422%	474,766	-57.563%
2025-06-06	2.3100	2.5050	2.280000	2.3700	+4.867%	698,673	-57.384%
2025-06-05	2.3300	2.3600	2.250000	2.2600	-3.004%	754,404	-55.310%
2025-06-04	2.3400	2.4200	2.300000	2.3300	-0.427%	726,739	-56.652%
2025-06-03	2.2700	2.3900	2.204600	2.3400	+4.000%	736,263	-56.838%
2025-06-02	2.2900	2.3400	2.220000	2.2500	-2.174%	870,393	-55.111%
2025-05-30	2.3400	2.3750	2.250000	2.3000	-2.128%	870,665	-56.087%
2025-05-29	2.4800	2.5350	2.270000	2.3500	+0.858%	1,343,841	-57.021%
2025-05-28	2.5500	2.5500	2.315000	2.3300	-8.627%	618,497	-56.652%
2025-05-27	2.4600	2.5600	2.430000	2.5500	+6.250%	995,164	-60.392%
2025-05-23	2.3200	2.4295	2.320000	2.4000	-2.439%	6,710,127	-57.917%
2025-05-22	2.3100	2.5100	2.301900	2.4600	+5.128%	532,366	-58.943%
2025-05-21	2.4200	2.4890	2.311278	2.3400	-4.490%	713,211	-56.838%
2025-05-20	2.4200	2.4750	2.350000	2.4500	+0.823%	732,170	-58.776%
2025-05-19	2.4000	2.4600	2.325000	2.4300	-1.619%	417,786	-58.436%
2025-05-16	2.5600	2.5750	2.378000	2.4700	-1.594%	586,373	-59.109%
2025-05-15	2.2250	2.5100	1.950000	2.5100	+1.619%	1,595,409	-59.761%
2025-05-14	2.5800	2.6899	2.450000	2.4700	-3.516%	661,948	-59.109%
2025-05-13	2.6400	2.6400	2.460000	2.5600	-3.030%	490,125	-60.547%
2025-05-12	2.6100	2.7000	2.570000	2.6400	+7.317%	450,129	-61.742%
2025-05-09	2.5000	2.5200	2.395000	2.4600	0.000%	448,263	-58.943%
2025-05-08	2.3200	2.4700	2.275000	2.4600	+7.895%	491,363	-58.943%
2025-05-07	2.2500	2.3400	2.230000	2.2800	+1.109%	325,942	-55.702%
2025-05-06	2.4500	2.5300	2.240000	2.2550	-10.159%	892,199	-55.211%
2025-05-05	2.5100	2.5300	2.450100	2.5100	-0.397%	645,047	-59.761%
2025-05-02	2.3700	2.5900	2.370000	2.5200	+8.621%	591,205	-59.921%
2025-05-01	2.3300	2.4000	2.270000	2.3200	+0.870%	471,822	-56.466%
2025-04-30	2.2800	2.3450	2.245000	2.3000	-1.288%	336,590	-56.087%
2025-04-29	2.3000	2.3700	2.250000	2.3300	0.000%	335,590	-56.652%
2025-04-28	2.2600	2.3750	2.260000	2.3300	+3.097%	339,540	-56.652%
2025-04-25	2.3000	2.3100	2.210000	2.2600	-1.739%	355,449	-55.310%
2025-04-24	2.2800	2.3300	2.220000	2.3000	+0.877%	331,100	-56.087%
2025-04-23	2.3300	2.4300	2.270000	2.2800	+2.242%	624,534	-55.702%
2025-04-22	2.1500	2.2400	2.150000	2.2300	+4.695%	454,315	-54.709%
2025-04-21	2.1200	2.2350	2.100000	2.1300	+0.948%	650,667	-52.582%
2025-04-17	2.1200	2.1900	2.050000	2.1100	-0.472%	557,169	-52.133%
2025-04-16	2.2100	2.2600	2.080000	2.1200	-5.778%	592,583	-52.358%
2025-04-15	2.2700	2.3500	2.210000	2.2500	-2.174%	496,178	-55.111%
2025-04-14	2.4300	2.4650	2.250800	2.3000	-2.128%	506,680	-56.087%
2025-04-11	2.2400	2.3700	2.190000	2.3500	+4.444%	722,182	-57.021%
2025-04-10	2.2600	2.2950	2.110000	2.2500	-2.597%	922,377	-55.111%
2025-04-09	1.9300	2.3500	1.910000	2.3100	+17.259%	1,534,324	-56.277%
2025-04-08	2.1500	2.1850	1.970000	1.9700	-4.136%	1,220,728	-48.731%
2025-04-07	2.0100	2.2200	1.900000	2.0550	-3.294%	1,051,275	-50.852%
2025-04-04	2.2100	2.2500	2.000000	2.1250	-7.205%	1,247,958	-52.471%
2025-04-03	2.3000	2.3750	2.220000	2.2900	-8.032%	1,454,122	-55.895%
2025-04-02	2.4700	2.5850	2.410000	2.4900	-0.797%	1,718,046	-59.438%
2025-04-01	2.6900	2.7100	2.450000	2.5100	-6.691%	2,025,822	-59.761%
2025-03-31	2.7600	2.7800	2.660000	2.6900	-4.270%	1,309,639	-62.454%
2025-03-28	2.8800	3.0103	2.750000	2.8100	-3.767%	836,103	-64.057%
2025-03-27	2.8200	3.0400	2.790000	2.9200	+3.546%	929,678	-65.411%
2025-03-26	2.9100	2.9300	2.785000	2.8200	-4.082%	715,736	-64.184%
2025-03-25	3.0900	3.1342	2.890000	2.9400	-4.235%	861,175	-65.646%
2025-03-24	2.6400	3.1700	2.640000	3.0700	+20.392%	2,046,751	-67.101%
2025-03-21	2.4900	2.6000	2.430000	2.5500	0.000%	1,397,964	-60.392%
2025-03-20	2.6300	2.6400	2.520000	2.5500	-4.135%	601,437	-60.392%
2025-03-19	2.7300	2.7800	2.640000	2.6600	-2.564%	512,737	-62.030%
2025-03-18	2.8500	2.8600	2.640000	2.7300	-6.507%	953,844	-63.004%
2025-03-17	2.8000	2.9650	2.760000	2.9200	+5.036%	720,241	-65.411%
2025-03-14	2.5900	2.8100	2.570000	2.7800	+9.881%	1,277,473	-63.669%
2025-03-13	2.7400	2.7837	2.515000	2.5300	-8.333%	689,588	-60.079%
2025-03-12	2.8000	2.8350	2.625000	2.7600	0.000%	810,870	-63.406%
2025-03-11	2.7100	2.8300	2.621200	2.7600	+4.943%	1,182,200	-63.406%
2025-03-10	2.7500	2.7832	2.555000	2.6300	-6.738%	1,470,921	-61.597%
2025-03-07	2.7700	2.8450	2.680000	2.8200	+3.297%	1,404,941	-64.184%
2025-03-06	2.6700	2.7400	2.470000	2.7300	0.000%	1,526,991	-63.004%
2025-03-05	2.7100	2.8050	2.620000	2.7300	+1.866%	1,279,031	-63.004%
2025-03-04	2.7200	2.7600	2.480000	2.6800	-2.011%	1,595,202	-62.313%
2025-03-03	3.1200	3.1200	2.730000	2.7350	-10.033%	2,030,205	-63.071%
2025-02-28	3.5000	3.6100	2.810000	3.0400	-22.646%	2,724,998	-66.776%
2025-02-27	4.1100	4.1500	3.920000	3.9300	-5.529%	476,095	-74.300%
2025-02-26	4.0200	4.3000	3.950000	4.1600	+3.741%	486,394	-75.721%
2025-02-25	4.1000	4.1600	3.880000	4.0100	-2.433%	1,024,795	-74.813%
2025-02-24	4.2000	4.3000	4.010000	4.1100	-1.675%	676,567	-75.426%
2025-02-21	4.3200	4.4600	4.160000	4.1800	-1.878%	671,589	-75.837%
2025-02-20	4.1900	4.3100	4.140000	4.2600	+0.709%	366,538	-76.291%
2025-02-19	4.4000	4.4100	4.200000	4.2300	-3.645%	357,504	-76.123%
2025-02-18	4.3400	4.4000	4.230000	4.3900	+1.856%	454,271	-76.993%
2025-02-14	4.1100	4.3600	4.060000	4.3100	+5.122%	493,941	-76.566%
2025-02-13	4.2200	4.2400	4.035000	4.1000	-0.485%	411,872	-75.366%
2025-02-12	4.0300	4.1350	3.970000	4.1200	-0.483%	625,863	-75.485%
2025-02-11	4.2100	4.2100	4.070000	4.1400	-0.957%	321,579	-75.604%
2025-02-10	4.3200	4.3200	4.155000	4.1800	-3.241%	447,512	-75.837%
2025-02-07	4.4000	4.5050	4.245000	4.3200	-1.595%	417,326	-76.620%
2025-02-06	4.4100	4.4200	4.250000	4.3900	+0.458%	605,788	-76.993%
2025-02-05	4.4700	4.4800	4.275000	4.3700	-1.798%	366,793	-76.888%
2025-02-04	4.2800	4.5100	4.245000	4.4500	+4.215%	485,341	-77.303%
2025-02-03	4.1500	4.3100	4.000000	4.2700	+1.909%	637,914	-76.347%
2025-01-31	4.4800	4.5100	4.180000	4.1900	-6.889%	658,162	-75.895%
2025-01-30	4.5400	4.6300	4.410000	4.5000	+0.671%	362,498	-77.556%
2025-01-29	4.5900	4.6790	4.405000	4.4700	-2.402%	1,065,299	-77.405%
2025-01-28	4.7400	4.7650	4.545000	4.5800	-2.966%	1,614,172	-77.948%
2025-01-27	4.8500	4.9600	4.680000	4.7200	-3.870%	460,803	-78.602%
2025-01-24	4.9400	5.1600	4.880000	4.9100	-1.406%	411,816	-79.430%
2025-01-23	4.8000	5.0100	4.740000	4.9800	+2.259%	769,827	-79.719%
2025-01-22	5.0800	5.1400	4.865000	4.8700	-3.564%	429,493	-79.261%
2025-01-21	5.0500	5.4300	5.015000	5.0500	+1.000%	722,601	-80.000%
2025-01-17	5.0100	5.0700	4.850000	5.0000	+1.626%	621,255	-79.800%
2025-01-16	4.8300	4.9900	4.761600	4.9200	+1.027%	591,379	-79.472%
2025-01-15	4.7200	4.9400	4.630000	4.8700	+7.506%	806,521	-79.261%
2025-01-14	4.6000	4.7000	4.460000	4.5300	+0.221%	667,223	-77.704%
2025-01-13	4.2600	4.5700	4.240000	4.5200	+2.961%	712,171	-77.655%
2025-01-10	4.7000	4.7000	4.380000	4.3900	-7.773%	624,780	-76.993%
2025-01-08	4.8800	4.9403	4.590000	4.7600	-4.609%	699,490	-78.782%
2025-01-07	5.1900	5.4001	4.890000	4.9900	-2.918%	441,255	-79.760%
2025-01-06	5.4500	5.5000	4.920000	5.1400	-5.341%	986,711	-80.350%
2025-01-03	5.2000	5.5050	5.110000	5.4300	+8.600%	609,019	-81.400%
2025-01-02	4.8600	5.0850	4.780000	5.0000	+4.822%	459,471	-79.800%
2024-12-31	4.6700	4.7900	4.620000	4.7700	+2.141%	556,460	-78.826%
2024-12-30	4.9400	4.9700	4.660000	4.6700	-6.413%	548,422	-78.373%
2024-12-27	4.8800	5.0900	4.800000	4.9900	+0.402%	588,798	-79.760%
2024-12-26	4.9300	5.0150	4.850000	4.9700	-0.600%	256,209	-79.678%
2024-12-24	4.9200	5.0200	4.840000	5.0000	+1.420%	286,873	-79.800%
2024-12-23	5.2600	5.2700	4.810000	4.9300	-6.629%	690,599	-79.513%
2024-12-20	5.0700	5.4800	5.070000	5.2800	+3.125%	2,805,942	-80.871%
2024-12-19	5.2300	5.3600	5.094800	5.1200	-1.349%	685,253	-80.273%
2024-12-18	5.6400	5.7150	5.115000	5.1900	-7.815%	1,320,904	-80.539%
2024-12-17	5.5700	6.0093	5.502300	5.6300	+0.357%	855,868	-82.060%
2024-12-16	5.5000	5.7650	5.420000	5.6100	+1.447%	673,129	-81.996%
2024-12-13	5.5900	5.7700	5.470000	5.5300	-1.776%	796,508	-81.736%
2024-12-12	5.8000	5.8600	5.510000	5.6300	-3.098%	723,557	-82.060%
2024-12-11	5.8000	6.0800	5.681700	5.8100	+2.469%	1,058,428	-82.616%
2024-12-10	5.4600	5.9600	5.450000	5.6700	+4.037%	1,852,416	-82.187%
2024-12-09	4.7500	5.4800	4.750000	5.4500	+15.222%	1,313,781	-81.468%
2024-12-06	4.7100	4.8350	4.670000	4.7300	+2.160%	358,504	-78.647%
2024-12-05	4.8900	4.8900	4.580000	4.6300	-5.317%	380,252	-78.186%
2024-12-04	4.7800	4.9950	4.710000	4.8900	+2.516%	459,625	-79.346%
2024-12-03	4.7100	4.9000	4.660000	4.7700	+1.059%	799,598	-78.826%
2024-12-02	4.6100	4.8300	4.560000	4.7200	+3.057%	478,507	-78.602%
2024-11-29	4.5800	4.6450	4.530000	4.5800	-0.218%	246,721	-77.948%
2024-11-27	4.6100	4.7100	4.470000	4.5900	+0.658%	509,427	-77.996%
2024-11-26	4.5500	4.6200	4.470000	4.5600	+0.220%	600,166	-77.851%
2024-11-25	4.6200	4.6700	4.510000	4.5500	-1.302%	299,706	-77.802%
2024-11-22	4.3700	4.6950	4.300000	4.6100	+6.467%	680,481	-78.091%
2024-11-21	4.4000	4.5250	4.295000	4.3300	0.000%	674,480	-76.674%
2024-11-20	4.2800	4.5090	4.120000	4.3300	+1.882%	802,488	-76.674%
2024-11-19	3.8900	4.2950	3.810000	4.2500	+8.142%	631,140	-76.235%
2024-11-18	3.8900	4.1485	3.715000	3.9300	+1.289%	806,537	-74.300%
2024-11-15	3.8000	3.9100	3.700000	3.8800	+3.743%	1,090,617	-73.969%
2024-11-14	4.0000	4.0050	3.730000	3.7400	-7.426%	593,823	-72.995%
2024-11-13	4.0300	4.2000	3.985000	4.0400	+0.498%	1,047,653	-75.000%
2024-11-12	3.9900	4.0900	3.950000	4.0200	-0.985%	405,344	-74.876%
2024-11-11	4.1500	4.2022	4.000000	4.0600	-0.490%	423,041	-75.123%
2024-11-08	4.1700	4.2200	4.000000	4.0800	-2.392%	443,576	-75.245%
2024-11-07	4.0200	4.3850	3.940100	4.1800	+4.239%	994,392	-75.837%
2024-11-06	3.9600	4.0900	3.840000	4.0100	+4.974%	765,056	-74.813%
2024-11-05	3.4600	3.8400	3.460000	3.8200	+9.456%	788,909	-73.560%
2024-11-04	3.5000	3.5900	3.400000	3.4900	-0.286%	743,131	-71.060%
2024-11-01	3.3200	3.7399	3.285000	3.5000	+11.465%	1,667,086	-71.143%
2024-10-31	3.2600	3.2600	3.075000	3.1400	-2.181%	460,323	-67.834%
2024-10-30	3.1800	3.2695	3.160000	3.2100	+0.627%	210,320	-68.536%
2024-10-29	3.2000	3.2779	3.150000	3.1900	+0.314%	362,149	-68.339%
2024-10-28	2.9600	3.2850	2.950000	3.1800	+9.278%	607,191	-68.239%
2024-10-25	2.9900	3.0900	2.895000	2.9100	-2.676%	585,876	-65.292%
2024-10-24	3.0700	3.1000	2.980000	2.9900	-2.288%	430,149	-66.221%
2024-10-23	3.3000	3.3300	3.020000	3.0600	-7.273%	1,068,910	-66.993%
2024-10-22	3.2600	3.3100	3.260000	3.3000	+0.304%	81,050	-69.394%
2024-10-21	3.4000	3.4200	3.230000	3.2900	-3.519%	183,634	-69.301%
2024-10-18	3.3800	3.4299	3.350000	3.4100	+1.187%	228,168	-70.381%
2024-10-17	3.4800	3.5050	3.320000	3.3700	-4.261%	237,994	-70.030%
2024-10-16	3.4000	3.5600	3.350000	3.5200	+3.835%	460,109	-71.307%
2024-10-15	3.2300	3.4200	3.180000	3.3900	+5.280%	718,246	-70.206%
2024-10-14	3.1700	3.2260	3.091100	3.2200	+2.222%	193,269	-68.634%
2024-10-11	2.9800	3.1700	2.965000	3.1500	+6.061%	357,738	-67.937%
2024-10-10	3.0200	3.0300	2.910000	2.9700	-3.883%	358,581	-65.993%
2024-10-09	3.0600	3.0950	3.030000	3.0900	+0.651%	266,562	-67.314%
2024-10-08	3.0800	3.1500	3.070000	3.0700	-1.603%	239,544	-67.101%
2024-10-07	3.1800	3.2600	3.030000	3.1200	-1.266%	477,011	-67.628%
2024-10-04	3.1200	3.1865	3.070000	3.1600	+1.935%	327,648	-68.038%
2024-10-03	3.1000	3.1450	3.020000	3.1000	+0.324%	371,880	-67.419%
2024-10-02	3.0400	3.1100	3.000000	3.0900	+1.645%	434,417	-67.314%
2024-10-01	3.0200	3.0900	3.000000	3.0400	-1.299%	414,667	-66.776%
2024-09-30	3.1900	3.3010	3.060000	3.0800	-4.644%	702,539	-67.208%
2024-09-27	3.1700	3.2950	3.141000	3.2300	+4.194%	565,262	-68.731%
2024-09-26	2.9800	3.1550	2.925000	3.1000	+6.529%	705,693	-67.419%
2024-09-25	2.9000	2.9400	2.830000	2.9100	+0.692%	329,775	-65.292%
2024-09-24	3.1100	3.1300	2.870000	2.8900	-1.027%	992,631	-65.052%
2024-09-23	3.0900	3.1200	2.890000	2.9200	-5.806%	562,372	-65.411%
2024-09-20	3.1900	3.2180	3.080000	3.1000	-3.427%	7,933,597	-67.419%
2024-09-19	3.2100	3.3000	3.140000	3.2100	+3.215%	392,397	-68.536%
2024-09-18	3.1500	3.2492	3.060000	3.1100	-1.582%	448,250	-67.524%
2024-09-17	2.9000	3.2000	2.830000	3.1600	+10.877%	4,233,743	-68.038%
2024-09-16	2.7800	2.8650	2.700000	2.8500	+2.518%	291,141	-64.561%
2024-09-13	2.7400	2.8300	2.740000	2.7800	+1.832%	186,563	-63.669%
2024-09-12	2.7400	2.7900	2.610000	2.7300	0.000%	289,210	-63.004%
2024-09-11	2.6700	2.7480	2.625000	2.7300	+1.487%	146,533	-63.004%
2024-09-10	2.6200	2.7600	2.560000	2.6900	+2.672%	353,848	-62.454%
2024-09-09	2.7600	2.8700	2.610000	2.6200	-4.380%	355,628	-61.450%
2024-09-06	2.8000	2.8400	2.730000	2.7400	-2.491%	175,747	-63.139%

document.getElementById("kB0LWR").onerror = function(){this.style.display='none';}; .dark-mode .hkBkp1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkBkp1{ color: #333333; background-color: white; border: 2px solid #333333; }CDXSCodexis, Inc.stock NASDAQ

CDXS
Codexis, Inc.
stock NASDAQ