-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
+6.57% -
3 MONTH PERFORMANCE
+3.01% -
6 MONTH PERFORMANCE
-11.75% -
YEAR-TO-DATE PERFORMANCE
+0.98% -
1 YEAR PERFORMANCE
+62.96%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.19 | $3.08 (-3.45%) | $3.30 | $3.06 | 702,521 | $216.76 M |
| 09/27/2024 | $3.17 | $3.23 (1.89%) | $3.30 | $3.14 | 580,180 | $227.31 M |
| 09/26/2024 | $2.98 | $3.10 (4.03%) | $3.16 | $2.93 | 709,550 | $218.17 M |
| 09/25/2024 | $2.90 | $2.91 (0.34%) | $2.94 | $2.83 | 332,939 | $204.79 M |
| 09/24/2024 | $3.11 | $2.89 (-7.07%) | $3.13 | $2.87 | 994,545 | $203.39 M |
| 09/23/2024 | $3.09 | $2.92 (-5.5%) | $3.12 | $2.89 | 564,338 | $205.50 M |
| 09/20/2024 | $3.19 | $3.10 (-2.82%) | $3.22 | $3.08 | 7.97 M | $218.17 M |
| 09/19/2024 | $3.21 | $3.21 (0%) | $3.30 | $3.14 | 398,432 | $225.91 M |
| 09/18/2024 | $3.15 | $3.11 (-1.27%) | $3.25 | $3.06 | 452,400 | $218.87 M |
| 09/17/2024 | $2.90 | $3.16 (8.97%) | $3.20 | $2.83 | 4.24 M | $222.39 M |
| 09/16/2024 | $2.78 | $2.85 (2.52%) | $2.87 | $2.70 | 293,611 | $200.57 M |
| 09/13/2024 | $2.74 | $2.78 (1.46%) | $2.83 | $2.74 | 190,200 | $195.65 M |
| 09/12/2024 | $2.74 | $2.73 (-0.36%) | $2.79 | $2.61 | 289,800 | $192.13 M |
| 09/11/2024 | $2.67 | $2.73 (2.25%) | $2.75 | $2.63 | 146,800 | $192.13 M |
| 09/10/2024 | $2.62 | $2.69 (2.67%) | $2.76 | $2.56 | 363,000 | $189.31 M |
| 09/09/2024 | $2.76 | $2.62 (-5.07%) | $2.87 | $2.61 | 356,406 | $184.39 M |
| 09/06/2024 | $2.80 | $2.74 (-2.14%) | $2.84 | $2.73 | 177,400 | $192.83 M |
| 09/05/2024 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.72 | 153,200 | $197.76 M |
| 09/04/2024 | $2.85 | $2.83 (-0.7%) | $2.89 | $2.78 | 241,649 | $199.16 M |
| 09/03/2024 | $2.84 | $2.85 (0.35%) | $2.90 | $2.83 | 211,800 | $200.57 M |
| 08/30/2024 | $2.92 | $2.89 (-1.03%) | $2.98 | $2.86 | 216,100 | $203.39 M |
| 08/29/2024 | $2.95 | $2.90 (-1.69%) | $3.03 | $2.88 | 285,842 | $204.09 M |
| 08/28/2024 | $2.99 | $2.91 (-2.68%) | $3.07 | $2.90 | 175,132 | $204.79 M |
| 08/27/2024 | $3.12 | $3.00 (-3.85%) | $3.13 | $2.99 | 204,722 | $211.13 M |
| 08/26/2024 | $3.06 | $3.16 (3.27%) | $3.17 | $3.03 | 279,900 | $222.39 M |
| 08/23/2024 | $2.93 | $3.05 (4.1%) | $3.12 | $2.92 | 306,367 | $214.65 M |
| 08/22/2024 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.88 | 127,822 | $204.09 M |
| 08/21/2024 | $2.99 | $3.00 (0.33%) | $3.10 | $2.87 | 319,000 | $211.13 M |
| 08/20/2024 | $3.01 | $2.97 (-1.33%) | $3.14 | $2.92 | 229,821 | $209.02 M |
| 08/19/2024 | $2.78 | $3.01 (8.27%) | $3.03 | $2.68 | 478,217 | $211.83 M |
| 08/16/2024 | $2.80 | $2.91 (3.93%) | $2.94 | $2.80 | 282,148 | $204.79 M |
| 08/15/2024 | $2.94 | $2.81 (-4.42%) | $3.01 | $2.78 | 408,600 | $197.76 M |
| 08/14/2024 | $2.82 | $2.82 (0%) | $2.85 | $2.69 | 474,741 | $198.46 M |
| 08/13/2024 | $2.82 | $2.80 (-0.71%) | $2.90 | $2.73 | 339,730 | $197.05 M |
| 08/12/2024 | $2.80 | $2.82 (0.71%) | $2.85 | $2.66 | 719,536 | $198.46 M |
| 08/09/2024 | $3.08 | $2.80 (-9.09%) | $3.08 | $2.77 | 719,232 | $197.05 M |
| 08/08/2024 | $3.07 | $3.15 (2.61%) | $3.15 | $3.03 | 315,600 | $221.68 M |
| 08/07/2024 | $3.32 | $3.02 (-9.04%) | $3.49 | $2.96 | 336,313 | $212.54 M |
| 08/06/2024 | $3.21 | $3.22 (0.31%) | $3.32 | $3.15 | 213,835 | $226.61 M |
| 08/05/2024 | $3.11 | $3.21 (3.22%) | $3.28 | $2.95 | 475,726 | $225.91 M |
| 08/02/2024 | $3.32 | $3.30 (-0.6%) | $3.47 | $3.18 | 444,700 | $232.24 M |
| 08/01/2024 | $3.59 | $3.48 (-3.06%) | $3.66 | $3.38 | 376,024 | $244.91 M |
| 07/31/2024 | $3.66 | $3.58 (-2.19%) | $3.77 | $3.51 | 453,000 | $251.95 M |
| 07/30/2024 | $3.63 | $3.63 (0%) | $3.68 | $3.56 | 326,227 | $255.46 M |
| 07/29/2024 | $3.73 | $3.60 (-3.49%) | $3.73 | $3.57 | 328,135 | $253.35 M |
| 07/26/2024 | $3.73 | $3.70 (-0.8%) | $3.76 | $3.62 | 462,303 | $260.39 M |
| 07/25/2024 | $3.53 | $3.65 (3.4%) | $3.81 | $3.42 | 430,800 | $256.87 M |
| 07/24/2024 | $3.60 | $3.56 (-1.11%) | $3.81 | $3.56 | 368,286 | $250.54 M |
| 07/23/2024 | $3.69 | $3.69 (0%) | $3.75 | $3.60 | 419,756 | $259.69 M |
| 07/22/2024 | $3.55 | $3.68 (3.66%) | $3.71 | $3.40 | 635,026 | $258.98 M |
| 07/19/2024 | $3.31 | $3.55 (7.25%) | $3.66 | $3.31 | 645,856 | $249.83 M |
| 07/18/2024 | $3.37 | $3.30 (-2.08%) | $3.48 | $3.27 | 474,046 | $232.24 M |
| 07/17/2024 | $3.57 | $3.44 (-3.64%) | $3.67 | $3.42 | 445,611 | $242.09 M |
| 07/16/2024 | $3.35 | $3.71 (10.75%) | $3.73 | $3.30 | 778,358 | $261.09 M |
| 07/15/2024 | $3.21 | $3.27 (1.87%) | $3.28 | $3.14 | 281,634 | $230.13 M |
| 07/12/2024 | $3.31 | $3.20 (-3.32%) | $3.48 | $3.16 | 242,596 | $225.20 M |
| 07/11/2024 | $3.02 | $3.26 (7.95%) | $3.33 | $3.02 | 802,002 | $229.43 M |
| 07/10/2024 | $2.97 | $2.90 (-2.36%) | $3.02 | $2.86 | 415,815 | $204.09 M |
| 07/09/2024 | $2.98 | $2.98 (0%) | $3.08 | $2.93 | 217,802 | $209.72 M |
| 07/08/2024 | $2.97 | $2.98 (0.34%) | $3.09 | $2.95 | 360,203 | $209.72 M |
| 07/05/2024 | $2.89 | $2.97 (2.77%) | $2.98 | $2.79 | 346,966 | $209.02 M |
| 07/03/2024 | $2.92 | $2.88 (-1.37%) | $2.98 | $2.84 | 227,715 | $202.68 M |
| 07/02/2024 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.80 | 233,201 | $203.39 M |
| 07/01/2024 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.95 | 385,388 | $210.42 M |