Dark

CDXS
Codexis, Inc.
stock NASDAQ

Market Open

May 11, 2026 9:36:47 AM EDT

2.94USD+3.158%(+0.09)84,329

2.49Bid 3.39Ask 0.90Spread

Pre-market

0.00USD-100.000%(-2.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	2.9000	2.9400	2.900000	2.9400	+3.158%	84,329	0.000%
2026-05-08	2.6000	2.9198	2.560000	2.8500	+10.465%	1,826,223	+3.158%
2026-05-07	2.6700	2.7589	2.550000	2.5800	-3.008%	1,695,135	+13.953%
2026-05-06	2.7800	2.8900	2.600000	2.6600	-3.273%	1,811,357	+10.526%
2026-05-05	2.5400	2.7700	2.540000	2.7500	+9.562%	1,723,154	+6.909%
2026-05-04	2.7000	2.7100	2.510000	2.5100	-5.993%	995,264	+17.131%
2026-05-01	2.8300	2.8567	2.660000	2.6700	-5.319%	855,527	+10.112%
2026-04-30	2.8100	2.9050	2.771000	2.8200	+0.356%	1,067,370	+4.255%
2026-04-29	2.7650	2.8700	2.710000	2.8100	-0.355%	1,321,614	+4.626%
2026-04-28	2.6200	2.8350	2.605000	2.8200	+6.415%	1,462,673	+4.255%
2026-04-27	2.6000	2.8400	2.600000	2.6500	+1.145%	1,519,131	+10.943%
2026-04-24	2.5100	2.6750	2.500000	2.6200	+3.968%	1,745,334	+12.214%
2026-04-23	2.4600	2.5600	2.381200	2.5200	+2.024%	1,106,060	+16.667%
2026-04-22	2.4400	2.5100	2.411000	2.4700	+2.490%	815,023	+19.028%
2026-04-21	2.6400	2.6400	2.380000	2.4100	-8.015%	1,390,941	+21.992%
2026-04-20	2.5400	2.6950	2.526600	2.6200	+1.158%	1,039,064	+12.214%
2026-04-17	2.5600	2.7500	2.540000	2.5900	+1.969%	1,419,681	+13.514%
2026-04-16	2.4400	2.5700	2.410000	2.5400	+3.252%	1,308,037	+15.748%
2026-04-15	2.3700	2.4850	2.360000	2.4600	+3.797%	1,264,856	+19.512%
2026-04-14	2.3100	2.4300	2.285000	2.3700	+3.043%	1,343,018	+24.051%
2026-04-13	2.2400	2.3400	2.230000	2.3000	+2.679%	926,141	+27.826%
2026-04-10	2.4000	2.4600	2.160000	2.2400	-6.667%	1,708,638	+31.250%
2026-04-09	2.2100	2.4500	2.150100	2.4000	+8.597%	3,290,674	+22.500%
2026-04-08	2.0100	2.2300	2.010000	2.2100	+11.616%	2,206,265	+33.032%
2026-04-07	1.8700	1.9900	1.810000	1.9800	+4.762%	1,951,358	+48.485%
2026-04-06	1.7800	1.9700	1.770000	1.8900	+3.846%	1,320,201	+55.556%
2026-04-02	1.6700	1.8200	1.670000	1.8200	+4.598%	786,381	+61.538%
2026-04-01	1.6600	1.8250	1.660000	1.7400	+6.748%	1,485,314	+68.966%
2026-03-31	1.5200	1.6450	1.520000	1.6300	+7.237%	899,199	+80.368%
2026-03-30	1.5700	1.6000	1.500000	1.5200	-3.797%	1,068,348	+93.421%
2026-03-27	1.6200	1.6400	1.565000	1.5800	-4.819%	1,000,274	+86.076%
2026-03-26	1.7100	1.7450	1.635000	1.6600	-5.143%	732,027	+77.108%
2026-03-25	1.6900	1.7893	1.690000	1.7500	+4.790%	1,155,931	+68.000%
2026-03-24	1.5600	1.7080	1.550000	1.6700	+3.727%	1,379,300	+76.048%
2026-03-23	1.5800	1.6500	1.430000	1.6100	+0.625%	1,950,550	+82.609%
2026-03-20	1.6600	1.6700	1.550000	1.6000	-4.192%	1,823,487	+83.750%
2026-03-19	1.4300	1.6700	1.420000	1.6700	+13.605%	1,995,431	+76.048%
2026-03-18	1.4600	1.5500	1.410000	1.4700	0.000%	1,853,379	+100.000%
2026-03-17	1.4920	1.5550	1.420000	1.4700	-2.000%	2,607,520	+100.000%
2026-03-16	1.6200	1.7567	1.485000	1.5000	-6.832%	3,095,076	+96.000%
2026-03-13	1.7200	1.9400	1.535000	1.6100	-5.848%	6,129,344	+82.609%
2026-03-12	1.9300	2.1300	1.630000	1.7100	+34.646%	41,024,041	+71.930%
2026-03-11	1.2500	1.2900	1.180000	1.2700	+2.419%	9,799,035	+131.496%
2026-03-10	1.2700	1.2900	1.210000	1.2400	-0.800%	925,415	+137.097%
2026-03-09	1.2300	1.2850	1.150000	1.2500	+1.626%	1,125,724	+135.200%
2026-03-06	1.2300	1.2600	1.150000	1.2300	-2.381%	1,779,796	+139.024%
2026-03-05	1.0900	1.2899	1.090000	1.2600	+16.667%	5,469,644	+133.333%
2026-03-04	1.0100	1.1100	0.958300	1.0800	+10.204%	1,824,359	+172.222%
2026-03-03	1.0000	1.0300	0.961200	0.9800	-3.922%	1,954,123	+200.000%
2026-03-02	1.0200	1.0850	0.970000	1.0200	+0.990%	2,630,923	+188.235%
2026-02-27	1.0500	1.0700	1.000000	1.0100	-5.607%	1,238,027	+191.089%
2026-02-26	1.1200	1.2000	1.050000	1.0700	-4.464%	1,194,100	+174.766%
2026-02-25	1.1200	1.2400	1.110000	1.1200	+1.357%	1,595,955	+162.500%
2026-02-24	1.1100	1.1800	1.090000	1.1050	+3.271%	1,655,310	+166.063%
2026-02-23	1.1600	1.1762	1.050000	1.0700	-8.547%	1,098,786	+174.766%
2026-02-20	1.1700	1.1900	1.140000	1.1700	-0.847%	1,751,959	+151.282%
2026-02-19	1.1700	1.2100	1.150000	1.1800	+0.855%	709,812	+149.153%
2026-02-18	1.1900	1.2150	1.140000	1.1700	-3.306%	1,064,315	+151.282%
2026-02-17	1.2000	1.2307	1.160000	1.2100	+0.833%	926,707	+142.975%
2026-02-13	1.1900	1.2800	1.185000	1.2000	+1.695%	1,380,538	+145.000%
2026-02-12	1.2000	1.2200	1.120000	1.1800	-0.840%	1,486,009	+149.153%
2026-02-11	1.2600	1.2700	1.160000	1.1900	-4.800%	1,557,451	+147.059%
2026-02-10	1.2900	1.3300	1.240000	1.2500	-3.101%	857,426	+135.200%
2026-02-09	1.3300	1.3500	1.280000	1.2900	-3.008%	691,151	+127.907%
2026-02-06	1.3000	1.3600	1.270000	1.3300	+4.724%	1,202,266	+121.053%
2026-02-05	1.3000	1.3400	1.240000	1.2700	-3.788%	1,667,560	+131.496%
2026-02-04	1.3700	1.3900	1.280000	1.3200	-2.941%	1,537,749	+122.727%
2026-02-03	1.4200	1.4800	1.310000	1.3600	-5.556%	983,917	+116.176%
2026-02-02	1.2600	1.4600	1.250000	1.4400	+16.129%	1,722,981	+104.167%
2026-01-30	1.3000	1.3000	1.220000	1.2400	-4.615%	1,078,731	+137.097%
2026-01-29	1.3000	1.3400	1.255000	1.3000	+0.775%	1,595,737	+126.154%
2026-01-28	1.4600	1.4800	1.280000	1.2900	-9.790%	1,708,328	+127.907%
2026-01-27	1.5400	1.5450	1.320000	1.4300	-7.742%	2,674,725	+105.594%
2026-01-26	1.6900	1.7050	1.540000	1.5500	-7.738%	1,287,171	+89.677%
2026-01-23	1.8200	1.8850	1.660000	1.6800	-8.197%	1,222,228	+75.000%
2026-01-22	1.7200	1.8500	1.710000	1.8300	+7.018%	777,536	+60.656%
2026-01-21	1.6200	1.7150	1.620000	1.7100	+6.211%	414,969	+71.930%
2026-01-20	1.6500	1.6750	1.605000	1.6100	-3.593%	549,314	+82.609%
2026-01-16	1.7900	1.7900	1.665000	1.6700	-6.180%	441,838	+76.048%
2026-01-15	1.7700	1.7900	1.730000	1.7800	0.000%	384,440	+65.169%
2026-01-14	1.7100	1.7900	1.700000	1.7800	+4.094%	559,275	+65.169%
2026-01-13	1.6800	1.7200	1.660000	1.7100	+1.786%	428,731	+71.930%
2026-01-12	1.6500	1.6900	1.620000	1.6800	+2.439%	359,506	+75.000%
2026-01-09	1.6800	1.7100	1.610000	1.6400	-2.381%	584,145	+79.268%
2026-01-08	1.7000	1.7100	1.660000	1.6800	-1.176%	502,106	+75.000%
2026-01-07	1.7200	1.7400	1.674600	1.7000	-1.163%	634,097	+72.941%
2026-01-06	1.6300	1.7200	1.630000	1.7200	+5.521%	590,922	+70.930%
2026-01-05	1.6200	1.6600	1.610000	1.6300	+1.242%	732,514	+80.368%
2026-01-02	1.6400	1.6600	1.580000	1.6100	-1.227%	981,748	+82.609%
2025-12-31	1.6000	1.6600	1.590000	1.6300	+1.875%	914,137	+80.368%
2025-12-30	1.6400	1.6600	1.590000	1.6000	-2.439%	2,916,620	+83.750%
2025-12-29	1.6500	1.6900	1.630000	1.6400	+0.613%	2,239,204	+79.268%
2025-12-26	1.6600	1.6600	1.620000	1.6300	-2.976%	338,239	+80.368%
2025-12-24	1.6400	1.6900	1.635000	1.6800	+1.818%	258,081	+75.000%
2025-12-23	1.6800	1.7300	1.650000	1.6500	-2.941%	639,663	+78.182%
2025-12-22	1.7500	1.7500	1.680000	1.7000	+2.410%	1,601,643	+72.941%
2025-12-19	1.6400	1.7100	1.610000	1.6600	+1.220%	1,278,249	+77.108%
2025-12-18	1.6300	1.6700	1.620000	1.6400	+1.863%	788,999	+79.268%
2025-12-17	1.6800	1.7450	1.600000	1.6100	-4.167%	1,105,692	+82.609%
2025-12-16	1.6300	1.6800	1.610000	1.6800	+3.067%	1,660,477	+75.000%
2025-12-15	1.7000	1.7000	1.620000	1.6300	-2.395%	1,146,977	+80.368%
2025-12-12	1.7200	1.7550	1.660000	1.6700	-2.339%	800,158	+76.048%
2025-12-11	1.8200	1.8400	1.700000	1.7100	-6.044%	1,117,699	+71.930%
2025-12-10	1.8600	1.8700	1.760000	1.8200	-2.413%	1,478,295	+61.538%
2025-12-09	1.9200	1.9500	1.860000	1.8650	-2.865%	601,981	+57.641%
2025-12-08	1.8700	1.9300	1.860000	1.9200	+4.918%	968,568	+53.125%
2025-12-05	1.7700	1.8400	1.750000	1.8300	+3.390%	819,632	+60.656%
2025-12-04	1.7200	1.7750	1.665000	1.7700	+4.734%	699,827	+66.102%
2025-12-03	1.6700	1.7598	1.660000	1.6900	+2.424%	2,322,058	+73.964%
2025-12-02	1.6300	1.7050	1.620000	1.6500	0.000%	932,122	+78.182%
2025-12-01	1.6900	1.7350	1.650000	1.6500	-4.624%	985,371	+78.182%
2025-11-28	1.7500	1.7900	1.720000	1.7300	-0.575%	569,523	+69.942%
2025-11-26	1.6500	1.7700	1.650000	1.7400	+3.571%	914,078	+68.966%
2025-11-25	1.6000	1.7000	1.570000	1.6800	+5.660%	660,155	+75.000%
2025-11-24	1.5400	1.6200	1.520000	1.5900	+3.247%	930,788	+84.906%
2025-11-21	1.5800	1.6250	1.540000	1.5400	-1.911%	1,239,602	+90.909%
2025-11-20	1.6500	1.7263	1.570000	1.5700	-3.086%	878,445	+87.261%
2025-11-19	1.6300	1.6600	1.600000	1.6200	-1.220%	908,382	+81.481%
2025-11-18	1.5600	1.6600	1.545000	1.6400	+4.459%	1,213,423	+79.268%
2025-11-17	1.6400	1.6900	1.565000	1.5700	-4.559%	1,492,980	+87.261%
2025-11-14	1.6200	1.7000	1.590000	1.6450	+0.920%	1,415,144	+78.723%
2025-11-13	1.8900	1.9200	1.610000	1.6300	-15.544%	1,418,016	+80.368%
2025-11-12	1.8000	2.0100	1.800000	1.9300	+7.222%	3,210,496	+52.332%
2025-11-11	1.7400	1.9100	1.740000	1.8000	+2.857%	3,754,953	+63.333%
2025-11-10	1.7300	1.7800	1.670000	1.7500	+3.550%	1,504,703	+68.000%
2025-11-07	1.6400	1.7650	1.610000	1.6900	-16.953%	4,982,309	+73.964%
2025-11-06	2.1400	2.1600	2.030000	2.0350	-5.349%	899,405	+44.472%
2025-11-05	2.1700	2.2300	2.110000	2.1500	-0.922%	627,484	+36.744%
2025-11-04	2.2300	2.2600	2.130000	2.1700	-3.982%	946,173	+35.484%
2025-11-03	2.3800	2.3800	2.220000	2.2600	-4.641%	588,585	+30.088%
2025-10-31	2.3600	2.4000	2.310000	2.3700	+0.424%	601,693	+24.051%
2025-10-30	2.4000	2.4799	2.320000	2.3600	-2.479%	1,101,310	+24.576%
2025-10-29	2.5800	2.6000	2.400000	2.4200	-6.564%	1,038,635	+21.488%
2025-10-28	2.5900	2.7300	2.550000	2.5900	-0.385%	957,027	+13.514%
2025-10-27	2.7200	2.8200	2.590000	2.6000	-3.525%	366,226	+13.077%
2025-10-24	2.6200	2.7000	2.620000	2.6950	+4.054%	425,747	+9.091%
2025-10-23	2.5700	2.6500	2.560000	2.5900	+1.172%	394,719	+13.514%
2025-10-22	2.7600	2.7800	2.520000	2.5600	-7.246%	640,377	+14.844%
2025-10-21	2.7400	2.7850	2.705000	2.7600	+0.730%	371,170	+6.522%
2025-10-20	2.6600	2.7800	2.660000	2.7400	+3.396%	480,669	+7.299%
2025-10-17	2.6100	2.6850	2.550000	2.6500	+0.379%	573,325	+10.943%
2025-10-16	2.7400	2.7900	2.590000	2.6400	-3.650%	486,194	+11.364%
2025-10-15	2.5700	2.7400	2.550000	2.7400	+8.730%	599,407	+7.299%
2025-10-14	2.4700	2.5500	2.460000	2.5200	+0.800%	485,442	+16.667%
2025-10-13	2.6300	2.6900	2.455000	2.5000	-3.475%	784,894	+17.600%
2025-10-10	2.8000	2.9299	2.510000	2.5900	-3.358%	1,323,595	+13.514%
2025-10-09	2.6400	2.6950	2.620000	2.6800	+1.323%	418,714	+9.701%
2025-10-08	2.5700	2.6800	2.555000	2.6450	+3.320%	295,828	+11.153%
2025-10-07	2.7000	2.7300	2.510000	2.5600	-4.833%	400,534	+14.844%
2025-10-06	2.5700	2.7300	2.520000	2.6900	+5.906%	714,391	+9.294%
2025-10-03	2.5400	2.5800	2.480000	2.5400	+0.794%	295,796	+15.748%
2025-10-02	2.4900	2.5200	2.420000	2.5200	+0.800%	502,223	+16.667%
2025-10-01	2.4200	2.5200	2.410000	2.5000	+2.459%	472,744	+17.600%
2025-09-30	2.4600	2.5100	2.425000	2.4400	-1.014%	594,210	+20.492%
2025-09-29	2.4900	2.4900	2.420000	2.4650	+0.203%	232,905	+19.270%
2025-09-26	2.4300	2.4800	2.370000	2.4600	+2.500%	707,490	+19.512%
2025-09-25	2.4400	2.5100	2.380000	2.4000	-3.226%	525,545	+22.500%
2025-09-24	2.4600	2.5000	2.450000	2.4800	+0.813%	331,445	+18.548%
2025-09-23	2.5400	2.5800	2.440000	2.4600	-2.381%	645,358	+19.512%
2025-09-22	2.4400	2.5300	2.400000	2.5200	+2.857%	554,078	+16.667%
2025-09-19	2.5000	2.5000	2.400000	2.4500	-1.606%	1,134,783	+20.000%
2025-09-18	2.3500	2.5000	2.350000	2.4900	+5.957%	572,087	+18.072%
2025-09-17	2.5000	2.5000	2.340000	2.3500	-5.622%	566,053	+25.106%
2025-09-16	2.4300	2.5000	2.410000	2.4900	+2.049%	404,864	+18.072%
2025-09-15	2.4400	2.4550	2.380000	2.4400	+0.412%	454,439	+20.492%
2025-09-12	2.4500	2.4500	2.389300	2.4300	-0.410%	508,669	+20.988%
2025-09-11	2.4300	2.5400	2.430000	2.4400	+0.412%	524,926	+20.492%
2025-09-10	2.4300	2.4900	2.420000	2.4300	-0.816%	624,849	+20.988%
2025-09-09	2.4200	2.4600	2.400000	2.4500	0.000%	431,736	+20.000%
2025-09-08	2.4500	2.4950	2.370000	2.4500	+1.240%	477,300	+20.000%
2025-09-05	2.4400	2.5000	2.400000	2.4200	0.000%	722,312	+21.488%
2025-09-04	2.4100	2.4300	2.290000	2.4200	+0.415%	1,473,097	+21.488%
2025-09-03	2.4800	2.5200	2.394600	2.4100	-3.984%	1,448,760	+21.992%
2025-09-02	2.7000	2.7550	2.460000	2.5100	-8.059%	1,568,646	+17.131%
2025-08-29	2.7100	2.7400	2.655000	2.7300	+0.368%	514,676	+7.692%
2025-08-28	2.6800	2.7850	2.655000	2.7200	+1.873%	678,892	+8.088%
2025-08-27	2.6200	2.7200	2.610000	2.6700	+1.521%	2,726,855	+10.112%
2025-08-26	2.6800	2.7550	2.615000	2.6300	-1.866%	1,887,195	+11.787%
2025-08-25	2.8700	2.8700	2.670000	2.6800	-7.106%	946,344	+9.701%
2025-08-22	2.8800	3.0600	2.860000	2.8850	+2.305%	1,218,148	+1.906%
2025-08-21	2.7900	2.8900	2.760000	2.8200	0.000%	1,446,220	+4.255%
2025-08-20	2.8700	2.8800	2.735000	2.8200	-1.742%	1,570,094	+4.255%
2025-08-19	3.0000	3.0314	2.840000	2.8700	-4.333%	1,547,223	+2.439%
2025-08-18	3.0100	3.1150	2.940000	3.0000	-0.332%	1,067,137	-2.000%
2025-08-15	3.1500	3.2550	2.990000	3.0100	-2.903%	1,539,117	-2.326%
2025-08-14	3.4000	3.8700	3.085000	3.1000	+1.639%	3,017,364	-5.161%
2025-08-13	2.9100	3.1350	2.863500	3.0500	+6.643%	1,614,947	-3.607%
2025-08-12	2.8400	3.0400	2.830000	2.8600	+2.143%	1,823,848	+2.797%
2025-08-11	2.7600	2.9600	2.750000	2.8000	+1.083%	1,000,543	+5.000%
2025-08-08	2.8100	2.8400	2.710000	2.7700	-0.360%	860,719	+6.137%
2025-08-07	2.8900	2.9150	2.755000	2.7800	-2.797%	553,528	+5.755%
2025-08-06	2.9200	2.9200	2.844500	2.8600	-2.389%	738,797	+2.797%
2025-08-05	2.8900	2.9600	2.825000	2.9300	+3.169%	1,027,240	+0.341%
2025-08-04	2.7300	2.8700	2.690000	2.8400	+5.576%	572,913	+3.521%
2025-08-01	2.6200	2.8090	2.580000	2.6900	+0.373%	780,767	+9.294%
2025-07-31	2.7300	2.7800	2.650000	2.6800	-3.943%	906,822	+9.701%
2025-07-30	2.8400	2.9250	2.770000	2.7900	-1.064%	595,958	+5.376%
2025-07-29	3.0600	3.0650	2.805000	2.8200	-7.237%	1,289,628	+4.255%
2025-07-28	3.1100	3.1450	2.990000	3.0400	-2.251%	753,171	-3.289%
2025-07-25	3.2300	3.2300	3.010000	3.1100	-4.012%	1,454,970	-5.466%
2025-07-24	3.3300	3.3350	3.230000	3.2400	-2.703%	548,591	-9.259%
2025-07-23	3.1800	3.3850	3.155000	3.3300	+9.180%	1,023,043	-11.712%
2025-07-22	2.8400	3.1399	2.830000	3.0500	+7.394%	686,547	-3.607%
2025-07-21	2.8500	2.9000	2.810000	2.8400	+0.709%	649,834	+3.521%
2025-07-18	2.9300	2.9626	2.810000	2.8200	-2.083%	617,699	+4.255%
2025-07-17	2.8600	2.9450	2.840000	2.8800	+0.699%	627,485	+2.083%
2025-07-16	2.8200	2.9300	2.791900	2.8600	+1.779%	494,745	+2.797%
2025-07-15	3.0900	3.1200	2.771100	2.8100	-8.469%	1,000,842	+4.626%
2025-07-14	2.9900	3.1000	2.920700	3.0700	+2.676%	659,355	-4.235%
2025-07-11	3.0900	3.1150	2.965000	2.9900	-3.859%	625,422	-1.672%
2025-07-10	2.9000	3.1500	2.865000	3.1100	+6.873%	1,324,533	-5.466%
2025-07-09	2.6800	2.9400	2.680000	2.9100	+8.989%	1,238,143	+1.031%
2025-07-08	2.6000	2.7300	2.560000	2.6700	+3.488%	504,178	+10.112%
2025-07-07	2.7100	2.7400	2.550000	2.5800	-6.859%	610,205	+13.953%
2025-07-03	2.8400	2.9100	2.690000	2.7700	-1.423%	1,467,739	+6.137%
2025-07-02	2.4900	2.8500	2.470000	2.8100	+17.083%	1,471,200	+4.626%
2025-07-01	2.4400	2.5050	2.390000	2.4000	-1.639%	628,913	+22.500%
2025-06-30	2.3800	2.4653	2.335000	2.4400	+2.092%	652,715	+20.492%
2025-06-27	2.5200	2.5300	2.320000	2.3900	-5.159%	2,260,035	+23.013%
2025-06-26	2.5100	2.5550	2.450000	2.5200	+0.398%	1,731,743	+16.667%
2025-06-25	2.5300	2.5800	2.420000	2.5100	+0.400%	550,085	+17.131%
2025-06-24	2.4200	2.5600	2.366300	2.5000	+5.932%	989,014	+17.600%
2025-06-23	2.2700	2.3800	2.230000	2.3600	+3.057%	528,934	+24.576%
2025-06-20	2.3900	2.3950	2.225000	2.2900	-2.553%	1,073,878	+28.384%
2025-06-18	2.2000	2.3900	2.200000	2.3500	+5.856%	775,962	+25.106%
2025-06-17	2.2800	2.3100	2.210000	2.2200	-0.893%	513,636	+32.432%
2025-06-16	2.2600	2.2800	2.180000	2.2400	+0.448%	519,673	+31.250%
2025-06-13	2.2000	2.3492	2.170000	2.2300	-0.889%	720,209	+31.839%
2025-06-12	2.3400	2.3500	2.230000	2.2500	-4.661%	597,311	+30.667%
2025-06-11	2.4600	2.5000	2.350000	2.3600	-3.279%	575,481	+24.576%
2025-06-10	2.4000	2.5091	2.400000	2.4400	+2.521%	622,776	+20.492%
2025-06-09	2.4400	2.4400	2.330000	2.3800	+0.422%	474,766	+23.529%
2025-06-06	2.3100	2.5050	2.280000	2.3700	+4.867%	698,673	+24.051%
2025-06-05	2.3300	2.3600	2.250000	2.2600	-3.004%	754,404	+30.088%
2025-06-04	2.3400	2.4200	2.300000	2.3300	-0.427%	726,739	+26.180%
2025-06-03	2.2700	2.3900	2.204600	2.3400	+4.000%	736,263	+25.641%
2025-06-02	2.2900	2.3400	2.220000	2.2500	-2.174%	870,393	+30.667%
2025-05-30	2.3400	2.3750	2.250000	2.3000	-2.128%	870,665	+27.826%
2025-05-29	2.4800	2.5350	2.270000	2.3500	+0.858%	1,343,841	+25.106%
2025-05-28	2.5500	2.5500	2.315000	2.3300	-8.627%	618,497	+26.180%
2025-05-27	2.4600	2.5600	2.430000	2.5500	+6.250%	995,164	+15.294%
2025-05-23	2.3200	2.4295	2.320000	2.4000	-2.439%	6,710,127	+22.500%
2025-05-22	2.3100	2.5100	2.301900	2.4600	+5.128%	532,366	+19.512%
2025-05-21	2.4200	2.4890	2.311278	2.3400	-4.490%	713,211	+25.641%
2025-05-20	2.4200	2.4750	2.350000	2.4500	+0.823%	732,170	+20.000%
2025-05-19	2.4000	2.4600	2.325000	2.4300	-1.619%	417,786	+20.988%
2025-05-16	2.5600	2.5750	2.378000	2.4700	-1.594%	586,373	+19.028%
2025-05-15	2.2250	2.5100	1.950000	2.5100	+1.619%	1,595,409	+17.131%
2025-05-14	2.5800	2.6899	2.450000	2.4700	-3.516%	661,948	+19.028%
2025-05-13	2.6400	2.6400	2.460000	2.5600	-3.030%	490,125	+14.844%
2025-05-12	2.6100	2.7000	2.570000	2.6400	+7.317%	450,129	+11.364%
2025-05-09	2.5000	2.5200	2.395000	2.4600	0.000%	448,263	+19.512%
2025-05-08	2.3200	2.4700	2.275000	2.4600	+7.895%	491,363	+19.512%
2025-05-07	2.2500	2.3400	2.230000	2.2800	+1.109%	325,942	+28.947%
2025-05-06	2.4500	2.5300	2.240000	2.2550	-10.159%	892,199	+30.377%
2025-05-05	2.5100	2.5300	2.450100	2.5100	-0.397%	645,047	+17.131%
2025-05-02	2.3700	2.5900	2.370000	2.5200	+8.621%	591,205	+16.667%
2025-05-01	2.3300	2.4000	2.270000	2.3200	+0.870%	471,822	+26.724%
2025-04-30	2.2800	2.3450	2.245000	2.3000	-1.288%	336,590	+27.826%
2025-04-29	2.3000	2.3700	2.250000	2.3300	0.000%	335,590	+26.180%
2025-04-28	2.2600	2.3750	2.260000	2.3300	+3.097%	339,540	+26.180%
2025-04-25	2.3000	2.3100	2.210000	2.2600	-1.739%	355,449	+30.088%
2025-04-24	2.2800	2.3300	2.220000	2.3000	+0.877%	331,100	+27.826%
2025-04-23	2.3300	2.4300	2.270000	2.2800	+2.242%	624,534	+28.947%
2025-04-22	2.1500	2.2400	2.150000	2.2300	+4.695%	454,315	+31.839%
2025-04-21	2.1200	2.2350	2.100000	2.1300	+0.948%	650,667	+38.028%
2025-04-17	2.1200	2.1900	2.050000	2.1100	-0.472%	557,169	+39.336%
2025-04-16	2.2100	2.2600	2.080000	2.1200	-5.778%	592,583	+38.679%
2025-04-15	2.2700	2.3500	2.210000	2.2500	-2.174%	496,178	+30.667%
2025-04-14	2.4300	2.4650	2.250800	2.3000	-2.128%	506,680	+27.826%
2025-04-11	2.2400	2.3700	2.190000	2.3500	+4.444%	722,182	+25.106%
2025-04-10	2.2600	2.2950	2.110000	2.2500	-2.597%	922,377	+30.667%
2025-04-09	1.9300	2.3500	1.910000	2.3100	+17.259%	1,534,324	+27.273%
2025-04-08	2.1500	2.1850	1.970000	1.9700	-4.136%	1,220,728	+49.239%
2025-04-07	2.0100	2.2200	1.900000	2.0550	-3.294%	1,051,275	+43.066%
2025-04-04	2.2100	2.2500	2.000000	2.1250	-7.205%	1,247,958	+38.353%
2025-04-03	2.3000	2.3750	2.220000	2.2900	-8.032%	1,454,122	+28.384%
2025-04-02	2.4700	2.5850	2.410000	2.4900	-0.797%	1,718,046	+18.072%
2025-04-01	2.6900	2.7100	2.450000	2.5100	-6.691%	2,025,822	+17.131%
2025-03-31	2.7600	2.7800	2.660000	2.6900	-4.270%	1,309,639	+9.294%
2025-03-28	2.8800	3.0103	2.750000	2.8100	-3.767%	836,103	+4.626%
2025-03-27	2.8200	3.0400	2.790000	2.9200	+3.546%	929,678	+0.685%
2025-03-26	2.9100	2.9300	2.785000	2.8200	-4.082%	715,736	+4.255%
2025-03-25	3.0900	3.1342	2.890000	2.9400	-4.235%	861,175	0.000%
2025-03-24	2.6400	3.1700	2.640000	3.0700	+20.392%	2,046,751	-4.235%
2025-03-21	2.4900	2.6000	2.430000	2.5500	0.000%	1,397,964	+15.294%
2025-03-20	2.6300	2.6400	2.520000	2.5500	-4.135%	601,437	+15.294%
2025-03-19	2.7300	2.7800	2.640000	2.6600	-2.564%	512,737	+10.526%
2025-03-18	2.8500	2.8600	2.640000	2.7300	-6.507%	953,844	+7.692%
2025-03-17	2.8000	2.9650	2.760000	2.9200	+5.036%	720,241	+0.685%
2025-03-14	2.5900	2.8100	2.570000	2.7800	+9.881%	1,277,473	+5.755%
2025-03-13	2.7400	2.7837	2.515000	2.5300	-8.333%	689,588	+16.206%
2025-03-12	2.8000	2.8350	2.625000	2.7600	0.000%	810,870	+6.522%
2025-03-11	2.7100	2.8300	2.621200	2.7600	+4.943%	1,182,200	+6.522%
2025-03-10	2.7500	2.7832	2.555000	2.6300	-6.738%	1,470,921	+11.787%
2025-03-07	2.7700	2.8450	2.680000	2.8200	+3.297%	1,404,941	+4.255%
2025-03-06	2.6700	2.7400	2.470000	2.7300	0.000%	1,526,991	+7.692%
2025-03-05	2.7100	2.8050	2.620000	2.7300	+1.866%	1,279,031	+7.692%
2025-03-04	2.7200	2.7600	2.480000	2.6800	-2.011%	1,595,202	+9.701%
2025-03-03	3.1200	3.1200	2.730000	2.7350	-10.033%	2,030,205	+7.495%
2025-02-28	3.5000	3.6100	2.810000	3.0400	-22.646%	2,724,998	-3.289%
2025-02-27	4.1100	4.1500	3.920000	3.9300	-5.529%	476,095	-25.191%
2025-02-26	4.0200	4.3000	3.950000	4.1600	+3.741%	486,394	-29.327%
2025-02-25	4.1000	4.1600	3.880000	4.0100	-2.433%	1,024,795	-26.683%
2025-02-24	4.2000	4.3000	4.010000	4.1100	-1.675%	676,567	-28.467%
2025-02-21	4.3200	4.4600	4.160000	4.1800	-1.878%	671,589	-29.665%
2025-02-20	4.1900	4.3100	4.140000	4.2600	+0.709%	366,538	-30.986%
2025-02-19	4.4000	4.4100	4.200000	4.2300	-3.645%	357,504	-30.496%
2025-02-18	4.3400	4.4000	4.230000	4.3900	+1.856%	454,271	-33.030%
2025-02-14	4.1100	4.3600	4.060000	4.3100	+5.122%	493,941	-31.787%
2025-02-13	4.2200	4.2400	4.035000	4.1000	-0.485%	411,872	-28.293%
2025-02-12	4.0300	4.1350	3.970000	4.1200	-0.483%	625,863	-28.641%
2025-02-11	4.2100	4.2100	4.070000	4.1400	-0.957%	321,579	-28.986%
2025-02-10	4.3200	4.3200	4.155000	4.1800	-3.241%	447,512	-29.665%
2025-02-07	4.4000	4.5050	4.245000	4.3200	-1.595%	417,326	-31.944%
2025-02-06	4.4100	4.4200	4.250000	4.3900	+0.458%	605,788	-33.030%
2025-02-05	4.4700	4.4800	4.275000	4.3700	-1.798%	366,793	-32.723%
2025-02-04	4.2800	4.5100	4.245000	4.4500	+4.215%	485,341	-33.933%
2025-02-03	4.1500	4.3100	4.000000	4.2700	+1.909%	637,914	-31.148%
2025-01-31	4.4800	4.5100	4.180000	4.1900	-6.889%	658,162	-29.833%
2025-01-30	4.5400	4.6300	4.410000	4.5000	+0.671%	362,498	-34.667%
2025-01-29	4.5900	4.6790	4.405000	4.4700	-2.402%	1,065,299	-34.228%
2025-01-28	4.7400	4.7650	4.545000	4.5800	-2.966%	1,614,172	-35.808%
2025-01-27	4.8500	4.9600	4.680000	4.7200	-3.870%	460,803	-37.712%
2025-01-24	4.9400	5.1600	4.880000	4.9100	-1.406%	411,816	-40.122%
2025-01-23	4.8000	5.0100	4.740000	4.9800	+2.259%	769,827	-40.964%
2025-01-22	5.0800	5.1400	4.865000	4.8700	-3.564%	429,493	-39.630%
2025-01-21	5.0500	5.4300	5.015000	5.0500	+1.000%	722,601	-41.782%
2025-01-17	5.0100	5.0700	4.850000	5.0000	+1.626%	621,255	-41.200%
2025-01-16	4.8300	4.9900	4.761600	4.9200	+1.027%	591,379	-40.244%
2025-01-15	4.7200	4.9400	4.630000	4.8700	+7.506%	806,521	-39.630%
2025-01-14	4.6000	4.7000	4.460000	4.5300	+0.221%	667,223	-35.099%
2025-01-13	4.2600	4.5700	4.240000	4.5200	+2.961%	712,171	-34.956%
2025-01-10	4.7000	4.7000	4.380000	4.3900	-7.773%	624,780	-33.030%
2025-01-08	4.8800	4.9403	4.590000	4.7600	-4.609%	699,490	-38.235%
2025-01-07	5.1900	5.4001	4.890000	4.9900	-2.918%	441,255	-41.082%
2025-01-06	5.4500	5.5000	4.920000	5.1400	-5.341%	986,711	-42.802%
2025-01-03	5.2000	5.5050	5.110000	5.4300	+8.600%	609,019	-45.856%
2025-01-02	4.8600	5.0850	4.780000	5.0000	+4.822%	459,471	-41.200%
2024-12-31	4.6700	4.7900	4.620000	4.7700	+2.141%	556,460	-38.365%
2024-12-30	4.9400	4.9700	4.660000	4.6700	-6.413%	548,422	-37.045%
2024-12-27	4.8800	5.0900	4.800000	4.9900	+0.402%	588,798	-41.082%
2024-12-26	4.9300	5.0150	4.850000	4.9700	-0.600%	256,209	-40.845%
2024-12-24	4.9200	5.0200	4.840000	5.0000	+1.420%	286,873	-41.200%
2024-12-23	5.2600	5.2700	4.810000	4.9300	-6.629%	690,599	-40.365%
2024-12-20	5.0700	5.4800	5.070000	5.2800	+3.125%	2,805,942	-44.318%
2024-12-19	5.2300	5.3600	5.094800	5.1200	-1.349%	685,253	-42.578%
2024-12-18	5.6400	5.7150	5.115000	5.1900	-7.815%	1,320,904	-43.353%
2024-12-17	5.5700	6.0093	5.502300	5.6300	+0.357%	855,868	-47.780%
2024-12-16	5.5000	5.7650	5.420000	5.6100	+1.447%	673,129	-47.594%
2024-12-13	5.5900	5.7700	5.470000	5.5300	-1.776%	796,508	-46.835%
2024-12-12	5.8000	5.8600	5.510000	5.6300	-3.098%	723,557	-47.780%
2024-12-11	5.8000	6.0800	5.681700	5.8100	+2.469%	1,058,428	-49.398%
2024-12-10	5.4600	5.9600	5.450000	5.6700	+4.037%	1,852,416	-48.148%
2024-12-09	4.7500	5.4800	4.750000	5.4500	+15.222%	1,313,781	-46.055%
2024-12-06	4.7100	4.8350	4.670000	4.7300	+2.160%	358,504	-37.844%
2024-12-05	4.8900	4.8900	4.580000	4.6300	-5.317%	380,252	-36.501%
2024-12-04	4.7800	4.9950	4.710000	4.8900	+2.516%	459,625	-39.877%
2024-12-03	4.7100	4.9000	4.660000	4.7700	+1.059%	799,598	-38.365%
2024-12-02	4.6100	4.8300	4.560000	4.7200	+3.057%	478,507	-37.712%
2024-11-29	4.5800	4.6450	4.530000	4.5800	-0.218%	246,721	-35.808%
2024-11-27	4.6100	4.7100	4.470000	4.5900	+0.658%	509,427	-35.948%
2024-11-26	4.5500	4.6200	4.470000	4.5600	+0.220%	600,166	-35.526%
2024-11-25	4.6200	4.6700	4.510000	4.5500	-1.302%	299,706	-35.385%
2024-11-22	4.3700	4.6950	4.300000	4.6100	+6.467%	680,481	-36.226%
2024-11-21	4.4000	4.5250	4.295000	4.3300	0.000%	674,480	-32.102%
2024-11-20	4.2800	4.5090	4.120000	4.3300	+1.882%	802,488	-32.102%
2024-11-19	3.8900	4.2950	3.810000	4.2500	+8.142%	631,140	-30.824%
2024-11-18	3.8900	4.1485	3.715000	3.9300	+1.289%	806,537	-25.191%
2024-11-15	3.8000	3.9100	3.700000	3.8800	+3.743%	1,090,617	-24.227%

document.getElementById("NbzBfv").onerror = function(){this.style.display='none';}; .dark-mode .yKbN3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKbN3f{ color: #333333; background-color: white; border: 2px solid #333333; }CDXSCodexis, Inc.stock NASDAQ

CDXS
Codexis, Inc.
stock NASDAQ