Dark

CDXS
Codexis, Inc.
stock NASDAQ

Market Open

Jul 9, 2026 1:01:29 PM EDT

2.53USD-2.885%(-0.07)248,258

2.52Bid 2.53Ask 0.01Spread

Pre-market

Jul 9, 2026 9:23:30 AM EDT

2.66USD+2.308%(+0.06)3,000

After-hours

Jul 8, 2026 4:43:30 PM EDT

2.60USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	2.6200	2.6500	2.530000	2.5300	-2.692%	248,258	0.000%
2026-07-08	2.5800	2.6500	2.510000	2.6000	0.000%	536,290	-2.692%
2026-07-07	2.6200	2.6600	2.461100	2.6000	-2.256%	774,272	-2.692%
2026-07-06	2.4700	2.6950	2.450000	2.6600	+7.692%	810,599	-4.887%
2026-07-02	2.4000	2.5000	2.400000	2.4700	+3.347%	1,356,192	+2.429%
2026-07-01	2.3100	2.4000	2.175000	2.3900	+5.752%	1,033,978	+5.858%
2026-06-30	2.3300	2.3400	2.245000	2.2600	-3.004%	759,903	+11.947%
2026-06-29	2.3800	2.3900	2.305000	2.3300	-2.510%	756,970	+8.584%
2026-06-26	2.2300	2.4100	2.220000	2.3900	+6.222%	2,386,589	+5.858%
2026-06-25	2.2900	2.3800	2.220000	2.2500	-0.881%	1,421,241	+12.444%
2026-06-24	2.3900	2.4450	2.255000	2.2700	-5.021%	1,123,496	+11.454%
2026-06-23	2.3300	2.4400	2.320900	2.3900	+0.844%	396,308	+5.858%
2026-06-22	2.6000	2.6000	2.350000	2.3700	-7.782%	1,052,910	+6.751%
2026-06-18	2.5600	2.6400	2.420000	2.5700	+3.629%	1,748,288	-1.556%
2026-06-17	2.4800	2.6200	2.460000	2.4800	0.000%	783,677	+2.016%
2026-06-16	2.4900	2.5951	2.455000	2.4800	-0.402%	349,516	+2.016%
2026-06-15	2.4800	2.5499	2.450000	2.4900	+3.750%	488,668	+1.606%
2026-06-12	2.5100	2.5100	2.380000	2.4000	-0.415%	352,824	+5.417%
2026-06-11	2.3700	2.4200	2.330000	2.4100	+2.553%	414,002	+4.979%
2026-06-10	2.4500	2.5100	2.335000	2.3500	-4.858%	693,651	+7.660%
2026-06-09	2.6000	2.6900	2.425000	2.4700	-5.182%	1,054,118	+2.429%
2026-06-08	2.6200	2.6750	2.595000	2.6050	+1.758%	554,261	-2.879%
2026-06-05	2.7700	2.7700	2.490000	2.5600	-8.571%	1,360,668	-1.172%
2026-06-04	2.7300	2.9050	2.715000	2.8000	+2.941%	1,155,294	-9.643%
2026-06-03	2.6900	2.7950	2.635000	2.7200	+1.115%	1,234,236	-6.985%
2026-06-02	2.6500	2.7150	2.620000	2.6900	+0.749%	505,787	-5.948%
2026-06-01	2.7500	2.7686	2.660000	2.6700	-3.610%	481,982	-5.243%
2026-05-29	2.7600	2.8500	2.710000	2.7700	+0.727%	995,840	-8.664%
2026-05-28	2.6200	2.7900	2.600400	2.7500	+4.167%	932,507	-8.000%
2026-05-27	2.6000	2.7450	2.590000	2.6400	+1.538%	596,907	-4.167%
2026-05-26	2.5300	2.6000	2.501600	2.6000	+4.418%	584,184	-2.692%
2026-05-22	2.5400	2.5800	2.430000	2.4900	-1.581%	865,787	+1.606%
2026-05-21	2.5500	2.6000	2.460000	2.5300	-1.938%	694,944	0.000%
2026-05-20	2.4600	2.5800	2.400000	2.5800	+4.878%	905,176	-1.938%
2026-05-19	2.5000	2.5450	2.350000	2.4600	-3.529%	659,683	+2.846%
2026-05-18	2.4800	2.5800	2.420000	2.5500	+3.659%	731,294	-0.784%
2026-05-15	2.5000	2.5380	2.403500	2.4600	-4.280%	773,940	+2.846%
2026-05-14	2.5100	2.6800	2.440100	2.5700	+2.800%	794,935	-1.556%
2026-05-13	2.5400	2.6300	2.460000	2.5000	-1.575%	918,651	+1.200%
2026-05-12	2.6300	2.6850	2.510000	2.5400	-4.151%	938,910	-0.394%
2026-05-11	2.9000	2.9800	2.615000	2.6500	-7.018%	1,413,855	-4.528%
2026-05-08	2.6000	2.9198	2.560000	2.8500	+10.465%	1,826,223	-11.228%
2026-05-07	2.6700	2.7589	2.550000	2.5800	-3.008%	1,695,135	-1.938%
2026-05-06	2.7800	2.8900	2.600000	2.6600	-3.273%	1,811,357	-4.887%
2026-05-05	2.5400	2.7700	2.540000	2.7500	+9.562%	1,723,154	-8.000%
2026-05-04	2.7000	2.7100	2.510000	2.5100	-5.993%	995,264	+0.797%
2026-05-01	2.8300	2.8567	2.660000	2.6700	-5.319%	855,527	-5.243%
2026-04-30	2.8100	2.9050	2.771000	2.8200	+0.356%	1,067,370	-10.284%
2026-04-29	2.7650	2.8700	2.710000	2.8100	-0.355%	1,321,614	-9.964%
2026-04-28	2.6200	2.8350	2.605000	2.8200	+6.415%	1,462,673	-10.284%
2026-04-27	2.6000	2.8400	2.600000	2.6500	+1.145%	1,519,131	-4.528%
2026-04-24	2.5100	2.6750	2.500000	2.6200	+3.968%	1,745,334	-3.435%
2026-04-23	2.4600	2.5600	2.381200	2.5200	+2.024%	1,106,060	+0.397%
2026-04-22	2.4400	2.5100	2.411000	2.4700	+2.490%	815,023	+2.429%
2026-04-21	2.6400	2.6400	2.380000	2.4100	-8.015%	1,390,941	+4.979%
2026-04-20	2.5400	2.6950	2.526600	2.6200	+1.158%	1,039,064	-3.435%
2026-04-17	2.5600	2.7500	2.540000	2.5900	+1.969%	1,419,681	-2.317%
2026-04-16	2.4400	2.5700	2.410000	2.5400	+3.252%	1,308,037	-0.394%
2026-04-15	2.3700	2.4850	2.360000	2.4600	+3.797%	1,264,856	+2.846%
2026-04-14	2.3100	2.4300	2.285000	2.3700	+3.043%	1,343,018	+6.751%
2026-04-13	2.2400	2.3400	2.230000	2.3000	+2.679%	926,141	+10.000%
2026-04-10	2.4000	2.4600	2.160000	2.2400	-6.667%	1,708,638	+12.946%
2026-04-09	2.2100	2.4500	2.150100	2.4000	+8.597%	3,290,674	+5.417%
2026-04-08	2.0100	2.2300	2.010000	2.2100	+11.616%	2,206,265	+14.480%
2026-04-07	1.8700	1.9900	1.810000	1.9800	+4.762%	1,951,358	+27.778%
2026-04-06	1.7800	1.9700	1.770000	1.8900	+3.846%	1,320,201	+33.862%
2026-04-02	1.6700	1.8200	1.670000	1.8200	+4.598%	786,381	+39.011%
2026-04-01	1.6600	1.8250	1.660000	1.7400	+6.748%	1,485,314	+45.402%
2026-03-31	1.5200	1.6450	1.520000	1.6300	+7.237%	899,199	+55.215%
2026-03-30	1.5700	1.6000	1.500000	1.5200	-3.797%	1,068,348	+66.447%
2026-03-27	1.6200	1.6400	1.565000	1.5800	-4.819%	1,000,274	+60.127%
2026-03-26	1.7100	1.7450	1.635000	1.6600	-5.143%	732,027	+52.410%
2026-03-25	1.6900	1.7893	1.690000	1.7500	+4.790%	1,155,931	+44.571%
2026-03-24	1.5600	1.7080	1.550000	1.6700	+3.727%	1,379,300	+51.497%
2026-03-23	1.5800	1.6500	1.430000	1.6100	+0.625%	1,950,550	+57.143%
2026-03-20	1.6600	1.6700	1.550000	1.6000	-4.192%	1,823,487	+58.125%
2026-03-19	1.4300	1.6700	1.420000	1.6700	+13.605%	1,995,431	+51.497%
2026-03-18	1.4600	1.5500	1.410000	1.4700	0.000%	1,853,379	+72.109%
2026-03-17	1.4920	1.5550	1.420000	1.4700	-2.000%	2,607,520	+72.109%
2026-03-16	1.6200	1.7567	1.485000	1.5000	-6.832%	3,095,076	+68.667%
2026-03-13	1.7200	1.9400	1.535000	1.6100	-5.848%	6,129,344	+57.143%
2026-03-12	1.9300	2.1300	1.630000	1.7100	+34.646%	41,024,041	+47.953%
2026-03-11	1.2500	1.2900	1.180000	1.2700	+2.419%	9,799,035	+99.213%
2026-03-10	1.2700	1.2900	1.210000	1.2400	-0.800%	925,415	+104.032%
2026-03-09	1.2300	1.2850	1.150000	1.2500	+1.626%	1,125,724	+102.400%
2026-03-06	1.2300	1.2600	1.150000	1.2300	-2.381%	1,779,796	+105.691%
2026-03-05	1.0900	1.2899	1.090000	1.2600	+16.667%	5,469,644	+100.794%
2026-03-04	1.0100	1.1100	0.958300	1.0800	+10.204%	1,824,359	+134.259%
2026-03-03	1.0000	1.0300	0.961200	0.9800	-3.922%	1,954,123	+158.163%
2026-03-02	1.0200	1.0850	0.970000	1.0200	+0.990%	2,630,923	+148.039%
2026-02-27	1.0500	1.0700	1.000000	1.0100	-5.607%	1,238,027	+150.495%
2026-02-26	1.1200	1.2000	1.050000	1.0700	-4.464%	1,194,100	+136.449%
2026-02-25	1.1200	1.2400	1.110000	1.1200	+1.357%	1,595,955	+125.893%
2026-02-24	1.1100	1.1800	1.090000	1.1050	+3.271%	1,655,310	+128.959%
2026-02-23	1.1600	1.1762	1.050000	1.0700	-8.547%	1,098,786	+136.449%
2026-02-20	1.1700	1.1900	1.140000	1.1700	-0.847%	1,751,959	+116.239%
2026-02-19	1.1700	1.2100	1.150000	1.1800	+0.855%	709,812	+114.407%
2026-02-18	1.1900	1.2150	1.140000	1.1700	-3.306%	1,064,315	+116.239%
2026-02-17	1.2000	1.2307	1.160000	1.2100	+0.833%	926,707	+109.091%
2026-02-13	1.1900	1.2800	1.185000	1.2000	+1.695%	1,380,538	+110.833%
2026-02-12	1.2000	1.2200	1.120000	1.1800	-0.840%	1,486,009	+114.407%
2026-02-11	1.2600	1.2700	1.160000	1.1900	-4.800%	1,557,451	+112.605%
2026-02-10	1.2900	1.3300	1.240000	1.2500	-3.101%	857,426	+102.400%
2026-02-09	1.3300	1.3500	1.280000	1.2900	-3.008%	691,151	+96.124%
2026-02-06	1.3000	1.3600	1.270000	1.3300	+4.724%	1,202,266	+90.226%
2026-02-05	1.3000	1.3400	1.240000	1.2700	-3.788%	1,667,560	+99.213%
2026-02-04	1.3700	1.3900	1.280000	1.3200	-2.941%	1,537,749	+91.667%
2026-02-03	1.4200	1.4800	1.310000	1.3600	-5.556%	983,917	+86.029%
2026-02-02	1.2600	1.4600	1.250000	1.4400	+16.129%	1,722,981	+75.694%
2026-01-30	1.3000	1.3000	1.220000	1.2400	-4.615%	1,078,731	+104.032%
2026-01-29	1.3000	1.3400	1.255000	1.3000	+0.775%	1,595,737	+94.615%
2026-01-28	1.4600	1.4800	1.280000	1.2900	-9.790%	1,708,328	+96.124%
2026-01-27	1.5400	1.5450	1.320000	1.4300	-7.742%	2,674,725	+76.923%
2026-01-26	1.6900	1.7050	1.540000	1.5500	-7.738%	1,287,171	+63.226%
2026-01-23	1.8200	1.8850	1.660000	1.6800	-8.197%	1,222,228	+50.595%
2026-01-22	1.7200	1.8500	1.710000	1.8300	+7.018%	777,536	+38.251%
2026-01-21	1.6200	1.7150	1.620000	1.7100	+6.211%	414,969	+47.953%
2026-01-20	1.6500	1.6750	1.605000	1.6100	-3.593%	549,314	+57.143%
2026-01-16	1.7900	1.7900	1.665000	1.6700	-6.180%	441,838	+51.497%
2026-01-15	1.7700	1.7900	1.730000	1.7800	0.000%	384,440	+42.135%
2026-01-14	1.7100	1.7900	1.700000	1.7800	+4.094%	559,275	+42.135%
2026-01-13	1.6800	1.7200	1.660000	1.7100	+1.786%	428,731	+47.953%
2026-01-12	1.6500	1.6900	1.620000	1.6800	+2.439%	359,506	+50.595%
2026-01-09	1.6800	1.7100	1.610000	1.6400	-2.381%	584,145	+54.268%
2026-01-08	1.7000	1.7100	1.660000	1.6800	-1.176%	502,106	+50.595%
2026-01-07	1.7200	1.7400	1.674600	1.7000	-1.163%	634,097	+48.824%
2026-01-06	1.6300	1.7200	1.630000	1.7200	+5.521%	590,922	+47.093%
2026-01-05	1.6200	1.6600	1.610000	1.6300	+1.242%	732,514	+55.215%
2026-01-02	1.6400	1.6600	1.580000	1.6100	-1.227%	981,748	+57.143%
2025-12-31	1.6000	1.6600	1.590000	1.6300	+1.875%	914,137	+55.215%
2025-12-30	1.6400	1.6600	1.590000	1.6000	-2.439%	2,916,620	+58.125%
2025-12-29	1.6500	1.6900	1.630000	1.6400	+0.613%	2,239,204	+54.268%
2025-12-26	1.6600	1.6600	1.620000	1.6300	-2.976%	338,239	+55.215%
2025-12-24	1.6400	1.6900	1.635000	1.6800	+1.818%	258,081	+50.595%
2025-12-23	1.6800	1.7300	1.650000	1.6500	-2.941%	639,663	+53.333%
2025-12-22	1.7500	1.7500	1.680000	1.7000	+2.410%	1,601,643	+48.824%
2025-12-19	1.6400	1.7100	1.610000	1.6600	+1.220%	1,278,249	+52.410%
2025-12-18	1.6300	1.6700	1.620000	1.6400	+1.863%	788,999	+54.268%
2025-12-17	1.6800	1.7450	1.600000	1.6100	-4.167%	1,105,692	+57.143%
2025-12-16	1.6300	1.6800	1.610000	1.6800	+3.067%	1,660,477	+50.595%
2025-12-15	1.7000	1.7000	1.620000	1.6300	-2.395%	1,146,977	+55.215%
2025-12-12	1.7200	1.7550	1.660000	1.6700	-2.339%	800,158	+51.497%
2025-12-11	1.8200	1.8400	1.700000	1.7100	-6.044%	1,117,699	+47.953%
2025-12-10	1.8600	1.8700	1.760000	1.8200	-2.413%	1,478,295	+39.011%
2025-12-09	1.9200	1.9500	1.860000	1.8650	-2.865%	601,981	+35.657%
2025-12-08	1.8700	1.9300	1.860000	1.9200	+4.918%	968,568	+31.771%
2025-12-05	1.7700	1.8400	1.750000	1.8300	+3.390%	819,632	+38.251%
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	+49.704%
2025-12-02	1.6300	1.7050	1.620000	1.6500	0.000%	932,122	+53.333%
2025-12-01	1.6900	1.7350	1.650000	1.6500	-4.624%	985,371	+53.333%
2025-11-28	1.7500	1.7900	1.720000	1.7300	-0.575%	569,523	+46.243%
2025-11-26	1.6500	1.7700	1.650000	1.7400	+3.571%	914,078	+45.402%
2025-11-25	1.6000	1.7000	1.570000	1.6800	+5.660%	660,155	+50.595%
2025-11-24	1.5400	1.6200	1.520000	1.5900	+3.247%	930,788	+59.119%
2025-11-21	1.5800	1.6250	1.540000	1.5400	-1.911%	1,239,602	+64.286%
2025-11-20	1.6500	1.7263	1.570000	1.5700	-3.086%	878,445	+61.146%
2025-11-19	1.6300	1.6600	1.600000	1.6200	-1.220%	908,382	+56.173%
2025-11-18	1.5600	1.6600	1.545000	1.6400	+4.459%	1,213,423	+54.268%
2025-11-17	1.6400	1.6900	1.565000	1.5700	-4.559%	1,492,980	+61.146%
2025-11-14	1.6200	1.7000	1.590000	1.6450	+0.920%	1,415,144	+53.799%
2025-11-13	1.8900	1.9200	1.610000	1.6300	-15.544%	1,418,016	+55.215%
2025-11-12	1.8000	2.0100	1.800000	1.9300	+7.222%	3,210,496	+31.088%
2025-11-11	1.7400	1.9100	1.740000	1.8000	+2.857%	3,754,953	+40.556%
2025-11-10	1.7300	1.7800	1.670000	1.7500	+3.550%	1,504,703	+44.571%
2025-11-07	1.6400	1.7650	1.610000	1.6900	-16.953%	4,982,309	+49.704%
2025-11-06	2.1400	2.1600	2.030000	2.0350	-5.349%	899,405	+24.324%
2025-11-05	2.1700	2.2300	2.110000	2.1500	-0.922%	627,484	+17.674%
2025-11-04	2.2300	2.2600	2.130000	2.1700	-3.982%	946,173	+16.590%
2025-11-03	2.3800	2.3800	2.220000	2.2600	-4.641%	588,585	+11.947%
2025-10-31	2.3600	2.4000	2.310000	2.3700	+0.424%	601,693	+6.751%
2025-10-30	2.4000	2.4799	2.320000	2.3600	-2.479%	1,101,310	+7.203%
2025-10-29	2.5800	2.6000	2.400000	2.4200	-6.564%	1,038,635	+4.545%
2025-10-28	2.5900	2.7300	2.550000	2.5900	-0.385%	957,027	-2.317%
2025-10-27	2.7200	2.8200	2.590000	2.6000	-3.525%	366,226	-2.692%
2025-10-24	2.6200	2.7000	2.620000	2.6950	+4.054%	425,747	-6.122%
2025-10-23	2.5700	2.6500	2.560000	2.5900	+1.172%	394,719	-2.317%
2025-10-22	2.7600	2.7800	2.520000	2.5600	-7.246%	640,377	-1.172%
2025-10-21	2.7400	2.7850	2.705000	2.7600	+0.730%	371,170	-8.333%
2025-10-20	2.6600	2.7800	2.660000	2.7400	+3.396%	480,669	-7.664%
2025-10-17	2.6100	2.6850	2.550000	2.6500	+0.379%	573,325	-4.528%
2025-10-16	2.7400	2.7900	2.590000	2.6400	-3.650%	486,194	-4.167%
2025-10-15	2.5700	2.7400	2.550000	2.7400	+8.730%	599,407	-7.664%
2025-10-14	2.4700	2.5500	2.460000	2.5200	+0.800%	485,442	+0.397%
2025-10-13	2.6300	2.6900	2.455000	2.5000	-3.475%	784,894	+1.200%
2025-10-10	2.8000	2.9299	2.510000	2.5900	-3.358%	1,323,595	-2.317%
2025-10-09	2.6400	2.6950	2.620000	2.6800	+1.323%	418,714	-5.597%
2025-10-08	2.5700	2.6800	2.555000	2.6450	+3.320%	295,828	-4.348%
2025-10-07	2.7000	2.7300	2.510000	2.5600	-4.833%	400,534	-1.172%
2025-10-06	2.5700	2.7300	2.520000	2.6900	+5.906%	714,391	-5.948%
2025-10-03	2.5400	2.5800	2.480000	2.5400	+0.794%	295,796	-0.394%
2025-10-02	2.4900	2.5200	2.420000	2.5200	+0.800%	502,223	+0.397%
2025-10-01	2.4200	2.5200	2.410000	2.5000	+2.459%	472,744	+1.200%
2025-09-30	2.4600	2.5100	2.425000	2.4400	-1.014%	594,210	+3.689%
2025-09-29	2.4900	2.4900	2.420000	2.4650	+0.203%	232,905	+2.637%
2025-09-26	2.4300	2.4800	2.370000	2.4600	+2.500%	707,490	+2.846%
2025-09-25	2.4400	2.5100	2.380000	2.4000	-3.226%	525,545	+5.417%
2025-09-24	2.4600	2.5000	2.450000	2.4800	+0.813%	331,445	+2.016%
2025-09-23	2.5400	2.5800	2.440000	2.4600	-2.381%	645,358	+2.846%
2025-09-22	2.4400	2.5300	2.400000	2.5200	+2.857%	554,078	+0.397%
2025-09-19	2.5000	2.5000	2.400000	2.4500	-1.606%	1,134,783	+3.265%
2025-09-18	2.3500	2.5000	2.350000	2.4900	+5.957%	572,087	+1.606%
2025-09-17	2.5000	2.5000	2.340000	2.3500	-5.622%	566,053	+7.660%
2025-09-16	2.4300	2.5000	2.410000	2.4900	+2.049%	404,864	+1.606%
2025-09-15	2.4400	2.4550	2.380000	2.4400	+0.412%	454,439	+3.689%
2025-09-12	2.4500	2.4500	2.389300	2.4300	-0.410%	508,669	+4.115%
2025-09-11	2.4300	2.5400	2.430000	2.4400	+0.412%	524,926	+3.689%
2025-09-10	2.4300	2.4900	2.420000	2.4300	-0.816%	624,849	+4.115%
2025-09-09	2.4200	2.4600	2.400000	2.4500	0.000%	431,736	+3.265%
2025-09-08	2.4500	2.4950	2.370000	2.4500	+1.240%	477,300	+3.265%
2025-09-05	2.4400	2.5000	2.400000	2.4200	0.000%	722,312	+4.545%
2025-09-04	2.4100	2.4300	2.290000	2.4200	+0.415%	1,473,097	+4.545%
2025-09-03	2.4800	2.5200	2.394600	2.4100	-3.984%	1,448,760	+4.979%
2025-09-02	2.7000	2.7550	2.460000	2.5100	-8.059%	1,568,646	+0.797%
2025-08-29	2.7100	2.7400	2.655000	2.7300	+0.368%	514,676	-7.326%
2025-08-28	2.6800	2.7850	2.655000	2.7200	+1.873%	678,892	-6.985%
2025-08-27	2.6200	2.7200	2.610000	2.6700	+1.521%	2,726,855	-5.243%
2025-08-26	2.6800	2.7550	2.615000	2.6300	-1.866%	1,887,195	-3.802%
2025-08-25	2.8700	2.8700	2.670000	2.6800	-7.106%	946,344	-5.597%
2025-08-22	2.8800	3.0600	2.860000	2.8850	+2.305%	1,218,148	-12.305%
2025-08-21	2.7900	2.8900	2.760000	2.8200	0.000%	1,446,220	-10.284%
2025-08-20	2.8700	2.8800	2.735000	2.8200	-1.742%	1,570,094	-10.284%
2025-08-19	3.0000	3.0314	2.840000	2.8700	-4.333%	1,547,223	-11.847%
2025-08-18	3.0100	3.1150	2.940000	3.0000	-0.332%	1,067,137	-15.667%
2025-08-15	3.1500	3.2550	2.990000	3.0100	-2.903%	1,539,117	-15.947%
2025-08-14	3.4000	3.8700	3.085000	3.1000	+1.639%	3,017,364	-18.387%
2025-08-13	2.9100	3.1350	2.863500	3.0500	+6.643%	1,614,947	-17.049%
2025-08-12	2.8400	3.0400	2.830000	2.8600	+2.143%	1,823,848	-11.538%
2025-08-11	2.7600	2.9600	2.750000	2.8000	+1.083%	1,000,543	-9.643%
2025-08-08	2.8100	2.8400	2.710000	2.7700	-0.360%	860,719	-8.664%
2025-08-07	2.8900	2.9150	2.755000	2.7800	-2.797%	553,528	-8.993%
2025-08-06	2.9200	2.9200	2.844500	2.8600	-2.389%	738,797	-11.538%
2025-08-05	2.8900	2.9600	2.825000	2.9300	+3.169%	1,027,240	-13.652%
2025-08-04	2.7300	2.8700	2.690000	2.8400	+5.576%	572,913	-10.915%
2025-08-01	2.6200	2.8090	2.580000	2.6900	+0.373%	780,767	-5.948%
2025-07-31	2.7300	2.7800	2.650000	2.6800	-3.943%	906,822	-5.597%
2025-07-30	2.8400	2.9250	2.770000	2.7900	-1.064%	595,958	-9.319%
2025-07-29	3.0600	3.0650	2.805000	2.8200	-7.237%	1,289,628	-10.284%
2025-07-28	3.1100	3.1450	2.990000	3.0400	-2.251%	753,171	-16.776%
2025-07-25	3.2300	3.2300	3.010000	3.1100	-4.012%	1,454,970	-18.650%
2025-07-24	3.3300	3.3350	3.230000	3.2400	-2.703%	548,591	-21.914%
2025-07-23	3.1800	3.3850	3.155000	3.3300	+9.180%	1,023,043	-24.024%
2025-07-22	2.8400	3.1399	2.830000	3.0500	+7.394%	686,547	-17.049%
2025-07-21	2.8500	2.9000	2.810000	2.8400	+0.709%	649,834	-10.915%
2025-07-18	2.9300	2.9626	2.810000	2.8200	-2.083%	617,699	-10.284%
2025-07-17	2.8600	2.9450	2.840000	2.8800	+0.699%	627,485	-12.153%
2025-07-16	2.8200	2.9300	2.791900	2.8600	+1.779%	494,745	-11.538%
2025-07-15	3.0900	3.1200	2.771100	2.8100	-8.469%	1,000,842	-9.964%
2025-07-14	2.9900	3.1000	2.920700	3.0700	+2.676%	659,355	-17.590%
2025-07-11	3.0900	3.1150	2.965000	2.9900	-3.859%	625,422	-15.385%
2025-07-10	2.9000	3.1500	2.865000	3.1100	+6.873%	1,324,533	-18.650%
2025-07-09	2.6800	2.9400	2.680000	2.9100	+8.989%	1,238,143	-13.058%
2025-07-08	2.6000	2.7300	2.560000	2.6700	+3.488%	504,178	-5.243%
2025-07-07	2.7100	2.7400	2.550000	2.5800	-6.859%	610,205	-1.938%
2025-07-03	2.8400	2.9100	2.690000	2.7700	-1.423%	1,467,739	-8.664%
2025-07-02	2.4900	2.8500	2.470000	2.8100	+17.083%	1,471,200	-9.964%
2025-07-01	2.4400	2.5050	2.390000	2.4000	-1.639%	628,913	+5.417%
2025-06-30	2.3800	2.4653	2.335000	2.4400	+2.092%	652,715	+3.689%
2025-06-27	2.5200	2.5300	2.320000	2.3900	-5.159%	2,260,035	+5.858%
2025-06-26	2.5100	2.5550	2.450000	2.5200	+0.398%	1,731,743	+0.397%
2025-06-25	2.5300	2.5800	2.420000	2.5100	+0.400%	550,085	+0.797%
2025-06-24	2.4200	2.5600	2.366300	2.5000	+5.932%	989,014	+1.200%
2025-06-23	2.2700	2.3800	2.230000	2.3600	+3.057%	528,934	+7.203%
2025-06-20	2.3900	2.3950	2.225000	2.2900	-2.553%	1,073,878	+10.480%
2025-06-18	2.2000	2.3900	2.200000	2.3500	+5.856%	775,962	+7.660%
2025-06-17	2.2800	2.3100	2.210000	2.2200	-0.893%	513,636	+13.964%
2025-06-16	2.2600	2.2800	2.180000	2.2400	+0.448%	519,673	+12.946%
2025-06-13	2.2000	2.3492	2.170000	2.2300	-0.889%	720,209	+13.453%
2025-06-12	2.3400	2.3500	2.230000	2.2500	-4.661%	597,311	+12.444%
2025-06-11	2.4600	2.5000	2.350000	2.3600	-3.279%	575,481	+7.203%
2025-06-10	2.4000	2.5091	2.400000	2.4400	+2.521%	622,776	+3.689%
2025-06-09	2.4400	2.4400	2.330000	2.3800	+0.422%	474,766	+6.303%
2025-06-06	2.3100	2.5050	2.280000	2.3700	+4.867%	698,673	+6.751%
2025-06-05	2.3300	2.3600	2.250000	2.2600	-3.004%	754,404	+11.947%
2025-06-04	2.3400	2.4200	2.300000	2.3300	-0.427%	726,739	+8.584%
2025-06-03	2.2700	2.3900	2.204600	2.3400	+4.000%	736,263	+8.120%
2025-06-02	2.2900	2.3400	2.220000	2.2500	-2.174%	870,393	+12.444%
2025-05-30	2.3400	2.3750	2.250000	2.3000	-2.128%	870,665	+10.000%
2025-05-29	2.4800	2.5350	2.270000	2.3500	+0.858%	1,343,841	+7.660%
2025-05-28	2.5500	2.5500	2.315000	2.3300	-8.627%	618,497	+8.584%
2025-05-27	2.4600	2.5600	2.430000	2.5500	+6.250%	995,164	-0.784%
2025-05-23	2.3200	2.4295	2.320000	2.4000	-2.439%	6,710,127	+5.417%
2025-05-22	2.3100	2.5100	2.301900	2.4600	+5.128%	532,366	+2.846%
2025-05-21	2.4200	2.4890	2.311278	2.3400	-4.490%	713,211	+8.120%
2025-05-20	2.4200	2.4750	2.350000	2.4500	+0.823%	732,170	+3.265%
2025-05-19	2.4000	2.4600	2.325000	2.4300	-1.619%	417,786	+4.115%
2025-05-16	2.5600	2.5750	2.378000	2.4700	-1.594%	586,373	+2.429%
2025-05-15	2.2250	2.5100	1.950000	2.5100	+1.619%	1,595,409	+0.797%
2025-05-14	2.5800	2.6899	2.450000	2.4700	-3.516%	661,948	+2.429%
2025-05-13	2.6400	2.6400	2.460000	2.5600	-3.030%	490,125	-1.172%
2025-05-12	2.6100	2.7000	2.570000	2.6400	+7.317%	450,129	-4.167%
2025-05-09	2.5000	2.5200	2.395000	2.4600	0.000%	448,263	+2.846%
2025-05-08	2.3200	2.4700	2.275000	2.4600	+7.895%	491,363	+2.846%
2025-05-07	2.2500	2.3400	2.230000	2.2800	+1.109%	325,942	+10.965%
2025-05-06	2.4500	2.5300	2.240000	2.2550	-10.159%	892,199	+12.195%
2025-05-05	2.5100	2.5300	2.450100	2.5100	-0.397%	645,047	+0.797%
2025-05-02	2.3700	2.5900	2.370000	2.5200	+8.621%	591,205	+0.397%
2025-05-01	2.3300	2.4000	2.270000	2.3200	+0.870%	471,822	+9.052%
2025-04-30	2.2800	2.3450	2.245000	2.3000	-1.288%	336,590	+10.000%
2025-04-29	2.3000	2.3700	2.250000	2.3300	0.000%	335,590	+8.584%
2025-04-28	2.2600	2.3750	2.260000	2.3300	+3.097%	339,540	+8.584%
2025-04-25	2.3000	2.3100	2.210000	2.2600	-1.739%	355,449	+11.947%
2025-04-24	2.2800	2.3300	2.220000	2.3000	+0.877%	331,100	+10.000%
2025-04-23	2.3300	2.4300	2.270000	2.2800	+2.242%	624,534	+10.965%
2025-04-22	2.1500	2.2400	2.150000	2.2300	+4.695%	454,315	+13.453%
2025-04-21	2.1200	2.2350	2.100000	2.1300	+0.948%	650,667	+18.779%
2025-04-17	2.1200	2.1900	2.050000	2.1100	-0.472%	557,169	+19.905%
2025-04-16	2.2100	2.2600	2.080000	2.1200	-5.778%	592,583	+19.340%
2025-04-15	2.2700	2.3500	2.210000	2.2500	-2.174%	496,178	+12.444%
2025-04-14	2.4300	2.4650	2.250800	2.3000	-2.128%	506,680	+10.000%
2025-04-11	2.2400	2.3700	2.190000	2.3500	+4.444%	722,182	+7.660%
2025-04-10	2.2600	2.2950	2.110000	2.2500	-2.597%	922,377	+12.444%
2025-04-09	1.9300	2.3500	1.910000	2.3100	+17.259%	1,534,324	+9.524%
2025-04-08	2.1500	2.1850	1.970000	1.9700	-4.136%	1,220,728	+28.426%
2025-04-07	2.0100	2.2200	1.900000	2.0550	-3.294%	1,051,275	+23.114%
2025-04-04	2.2100	2.2500	2.000000	2.1250	-7.205%	1,247,958	+19.059%
2025-04-03	2.3000	2.3750	2.220000	2.2900	-8.032%	1,454,122	+10.480%
2025-04-02	2.4700	2.5850	2.410000	2.4900	-0.797%	1,718,046	+1.606%
2025-04-01	2.6900	2.7100	2.450000	2.5100	-6.691%	2,025,822	+0.797%
2025-03-31	2.7600	2.7800	2.660000	2.6900	-4.270%	1,309,639	-5.948%
2025-03-28	2.8800	3.0103	2.750000	2.8100	-3.767%	836,103	-9.964%
2025-03-27	2.8200	3.0400	2.790000	2.9200	+3.546%	929,678	-13.356%
2025-03-26	2.9100	2.9300	2.785000	2.8200	-4.082%	715,736	-10.284%
2025-03-25	3.0900	3.1342	2.890000	2.9400	-4.235%	861,175	-13.946%
2025-03-24	2.6400	3.1700	2.640000	3.0700	+20.392%	2,046,751	-17.590%
2025-03-21	2.4900	2.6000	2.430000	2.5500	0.000%	1,397,964	-0.784%
2025-03-20	2.6300	2.6400	2.520000	2.5500	-4.135%	601,437	-0.784%
2025-03-19	2.7300	2.7800	2.640000	2.6600	-2.564%	512,737	-4.887%
2025-03-18	2.8500	2.8600	2.640000	2.7300	-6.507%	953,844	-7.326%
2025-03-17	2.8000	2.9650	2.760000	2.9200	+5.036%	720,241	-13.356%
2025-03-14	2.5900	2.8100	2.570000	2.7800	+9.881%	1,277,473	-8.993%
2025-03-13	2.7400	2.7837	2.515000	2.5300	-8.333%	689,588	0.000%
2025-03-12	2.8000	2.8350	2.625000	2.7600	0.000%	810,870	-8.333%
2025-03-11	2.7100	2.8300	2.621200	2.7600	+4.943%	1,182,200	-8.333%
2025-03-10	2.7500	2.7832	2.555000	2.6300	-6.738%	1,470,921	-3.802%
2025-03-07	2.7700	2.8450	2.680000	2.8200	+3.297%	1,404,941	-10.284%
2025-03-06	2.6700	2.7400	2.470000	2.7300	0.000%	1,526,991	-7.326%
2025-03-05	2.7100	2.8050	2.620000	2.7300	+1.866%	1,279,031	-7.326%
2025-03-04	2.7200	2.7600	2.480000	2.6800	-2.011%	1,595,202	-5.597%
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	-16.776%
2025-02-27	4.1100	4.1500	3.920000	3.9300	-5.529%	476,095	-35.623%
2025-02-26	4.0200	4.3000	3.950000	4.1600	+3.741%	486,394	-39.183%
2025-02-25	4.1000	4.1600	3.880000	4.0100	-2.433%	1,024,795	-36.908%
2025-02-24	4.2000	4.3000	4.010000	4.1100	-1.675%	676,567	-38.443%
2025-02-21	4.3200	4.4600	4.160000	4.1800	-1.878%	671,589	-39.474%
2025-02-20	4.1900	4.3100	4.140000	4.2600	+0.709%	366,538	-40.610%
2025-02-19	4.4000	4.4100	4.200000	4.2300	-3.645%	357,504	-40.189%
2025-02-18	4.3400	4.4000	4.230000	4.3900	+1.856%	454,271	-42.369%
2025-02-14	4.1100	4.3600	4.060000	4.3100	+5.122%	493,941	-41.299%
2025-02-13	4.2200	4.2400	4.035000	4.1000	-0.485%	411,872	-38.293%
2025-02-12	4.0300	4.1350	3.970000	4.1200	-0.483%	625,863	-38.592%
2025-02-11	4.2100	4.2100	4.070000	4.1400	-0.957%	321,579	-38.889%
2025-02-10	4.3200	4.3200	4.155000	4.1800	-3.241%	447,512	-39.474%
2025-02-07	4.4000	4.5050	4.245000	4.3200	-1.595%	417,326	-41.435%
2025-02-06	4.4100	4.4200	4.250000	4.3900	+0.458%	605,788	-42.369%
2025-02-05	4.4700	4.4800	4.275000	4.3700	-1.798%	366,793	-42.105%
2025-02-04	4.2800	4.5100	4.245000	4.4500	+4.215%	485,341	-43.146%
2025-02-03	4.1500	4.3100	4.000000	4.2700	+1.909%	637,914	-40.749%
2025-01-31	4.4800	4.5100	4.180000	4.1900	-6.889%	658,162	-39.618%
2025-01-30	4.5400	4.6300	4.410000	4.5000	+0.671%	362,498	-43.778%
2025-01-29	4.5900	4.6790	4.405000	4.4700	-2.402%	1,065,299	-43.400%
2025-01-28	4.7400	4.7650	4.545000	4.5800	-2.966%	1,614,172	-44.760%
2025-01-27	4.8500	4.9600	4.680000	4.7200	-3.870%	460,803	-46.398%
2025-01-24	4.9400	5.1600	4.880000	4.9100	-1.406%	411,816	-48.473%
2025-01-23	4.8000	5.0100	4.740000	4.9800	+2.259%	769,827	-49.197%
2025-01-22	5.0800	5.1400	4.865000	4.8700	-3.564%	429,493	-48.049%
2025-01-21	5.0500	5.4300	5.015000	5.0500	+1.000%	722,601	-49.901%
2025-01-17	5.0100	5.0700	4.850000	5.0000	+1.626%	621,255	-49.400%
2025-01-16	4.8300	4.9900	4.761600	4.9200	+1.027%	591,379	-48.577%

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

CDXS
Codexis, Inc.
stock NASDAQ