Codexis Inc. (CDXS)
NASDAQ: CDXS
· Real-Time Price · USD
2.77
-0.10 (-3.48%)
At close: Aug 20, 2025, 10:27 AM
CDXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.00 | 3.03 | 2.84 | 2.87 | 2.87 | -4.33% | 1,547,087 |
| Aug 18, 2025 | 3.01 | 3.12 | 2.94 | 3.00 | 3.00 | -0.33% | 1,067,137 |
| Aug 15, 2025 | 3.15 | 3.26 | 2.99 | 3.01 | 3.01 | -2.90% | 1,539,117 |
| Aug 14, 2025 | 3.40 | 3.87 | 3.09 | 3.10 | 3.10 | 1.64% | 3,017,400 |
| Aug 13, 2025 | 2.91 | 3.14 | 2.86 | 3.05 | 3.05 | 6.64% | 1,614,947 |
| Aug 12, 2025 | 2.84 | 3.04 | 2.83 | 2.86 | 2.86 | 2.14% | 1,823,848 |
| Aug 11, 2025 | 2.76 | 2.96 | 2.75 | 2.80 | 2.80 | 1.08% | 1,000,543 |
| Aug 8, 2025 | 2.81 | 2.84 | 2.71 | 2.77 | 2.77 | -0.36% | 860,719 |
| Aug 7, 2025 | 2.89 | 2.92 | 2.76 | 2.78 | 2.78 | -2.80% | 553,528 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | -2.39% | 738,797 |
| Aug 5, 2025 | 2.89 | 2.96 | 2.83 | 2.93 | 2.93 | 3.17% | 1,027,240 |
| Aug 4, 2025 | 2.73 | 2.87 | 2.69 | 2.84 | 2.84 | 5.58% | 572,913 |
| Aug 1, 2025 | 2.62 | 2.81 | 2.58 | 2.69 | 2.69 | 0.37% | 780,767 |
| Jul 31, 2025 | 2.73 | 2.78 | 2.65 | 2.68 | 2.68 | -3.94% | 906,822 |
| Jul 30, 2025 | 2.84 | 2.93 | 2.77 | 2.79 | 2.79 | -1.06% | 595,958 |
| Jul 29, 2025 | 3.06 | 3.07 | 2.81 | 2.82 | 2.82 | -7.24% | 1,289,628 |
| Jul 28, 2025 | 3.11 | 3.15 | 2.99 | 3.04 | 3.04 | -2.25% | 753,200 |
| Jul 25, 2025 | 3.23 | 3.23 | 3.01 | 3.11 | 3.11 | -4.01% | 1,455,000 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.23 | 3.24 | 3.24 | -2.70% | 548,600 |
| Jul 23, 2025 | 3.18 | 3.39 | 3.16 | 3.33 | 3.33 | 9.18% | 1,023,043 |