5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-29.94%
3 MONTH PERFORMANCE
-27.78%
6 MONTH PERFORMANCE
-59.23%
YEAR-TO-DATE PERFORMANCE
-28.22%
1 YEAR PERFORMANCE
-72.34%
Codexis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.14 | 1.06 M | $105.59 M |
| 02/17/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.16 | 927.03 K | $109.20 M |
| 02/13/2026 | $1.19 | $1.20 (0.84%) | $1.28 | $1.19 | 1.38 M | $108.30 M |
| 02/12/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.12 | 1.49 M | $106.50 M |
| 02/11/2026 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.16 | 1.56 M | $107.40 M |
| 02/10/2026 | $1.29 | $1.25 (-3.1%) | $1.33 | $1.24 | 857.43 K | $112.81 M |
| 02/09/2026 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.28 | 691.20 K | $116.42 M |
| 02/06/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.27 | 1.20 M | $120.03 M |
| 02/05/2026 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.24 | 1.67 M | $114.62 M |
| 02/04/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.28 | 1.54 M | $119.13 M |
| 02/03/2026 | $1.42 | $1.36 (-4.23%) | $1.48 | $1.31 | 983.92 K | $122.74 M |
| 02/02/2026 | $1.26 | $1.44 (14.29%) | $1.46 | $1.25 | 1.72 M | $129.96 M |
| 01/30/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 1.08 M | $111.91 M |
| 01/29/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.25 | 1.60 M | $117.33 M |
| 01/28/2026 | $1.46 | $1.29 (-11.64%) | $1.48 | $1.28 | 1.71 M | $116.42 M |
| 01/27/2026 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.32 | 2.67 M | $129.06 M |
| 01/26/2026 | $1.69 | $1.55 (-8.28%) | $1.71 | $1.54 | 1.29 M | $139.89 M |
| 01/23/2026 | $1.82 | $1.68 (-7.69%) | $1.89 | $1.66 | 1.22 M | $151.62 M |
| 01/22/2026 | $1.72 | $1.83 (6.4%) | $1.85 | $1.71 | 777.54 K | $165.16 M |
| 01/21/2026 | $1.62 | $1.71 (5.56%) | $1.72 | $1.62 | 415.00 K | $154.33 M |
| 01/20/2026 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.61 | 549.51 K | $145.30 M |
| 01/16/2026 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.67 | 442.84 K | $150.72 M |
| 01/15/2026 | $1.77 | $1.78 (0.56%) | $1.79 | $1.73 | 384.74 K | $160.65 M |
| 01/14/2026 | $1.71 | $1.78 (4.09%) | $1.79 | $1.70 | 560.18 K | $160.65 M |
| 01/13/2026 | $1.68 | $1.71 (1.79%) | $1.72 | $1.66 | 429.36 K | $154.33 M |
| 01/12/2026 | $1.65 | $1.68 (1.82%) | $1.69 | $1.62 | 360.06 K | $151.62 M |
| 01/09/2026 | $1.68 | $1.64 (-2.38%) | $1.71 | $1.61 | 601.24 K | $148.01 M |
| 01/08/2026 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.66 | 502.51 K | $151.62 M |
| 01/07/2026 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.67 | 634.40 K | $153.43 M |
| 01/06/2026 | $1.63 | $1.72 (5.52%) | $1.72 | $1.63 | 591.92 K | $155.23 M |
| 01/05/2026 | $1.62 | $1.63 (0.62%) | $1.66 | $1.61 | 732.91 K | $147.11 M |
| 01/02/2026 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.58 | 982.35 K | $145.30 M |
| 12/31/2025 | $1.60 | $1.63 (1.87%) | $1.66 | $1.59 | 914.54 K | $147.11 M |
| 12/30/2025 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.59 | 2.92 M | $144.40 M |
| 12/29/2025 | $1.65 | $1.64 (-0.61%) | $1.69 | $1.63 | 2.24 M | $148.01 M |
| 12/26/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.62 | 338.34 K | $147.11 M |
| 12/24/2025 | $1.64 | $1.68 (2.44%) | $1.69 | $1.64 | 258.10 K | $151.62 M |
| 12/23/2025 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.65 | 639.90 K | $148.91 M |
| 12/22/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.68 | 1.60 M | $153.43 M |
| 12/19/2025 | $1.64 | $1.66 (1.22%) | $1.71 | $1.61 | 1.28 M | $149.82 M |
| 12/18/2025 | $1.63 | $1.64 (0.61%) | $1.67 | $1.62 | 789.00 K | $148.01 M |
| 12/17/2025 | $1.68 | $1.61 (-4.17%) | $1.75 | $1.60 | 1.11 M | $145.30 M |
| 12/16/2025 | $1.63 | $1.68 (3.07%) | $1.68 | $1.61 | 1.66 M | $151.62 M |
| 12/15/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.62 | 1.15 M | $147.11 M |
| 12/12/2025 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.66 | 800.20 K | $150.72 M |
| 12/11/2025 | $1.82 | $1.71 (-6.04%) | $1.84 | $1.70 | 1.12 M | $154.33 M |
| 12/10/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.76 | 1.48 M | $164.26 M |
| 12/09/2025 | $1.92 | $1.87 (-2.6%) | $1.95 | $1.86 | 602.80 K | $168.77 M |
| 12/08/2025 | $1.87 | $1.92 (2.67%) | $1.93 | $1.86 | 969.50 K | $173.28 M |
| 12/05/2025 | $1.77 | $1.83 (3.39%) | $1.84 | $1.75 | 820.64 K | $165.16 M |
| 12/04/2025 | $1.72 | $1.77 (2.91%) | $1.78 | $1.67 | 701.13 K | $159.74 M |
| 12/03/2025 | $1.67 | $1.69 (1.2%) | $1.76 | $1.66 | 2.33 M | $152.52 M |
| 12/02/2025 | $1.63 | $1.65 (1.23%) | $1.71 | $1.62 | 932.52 K | $148.91 M |
| 12/01/2025 | $1.69 | $1.65 (-2.37%) | $1.74 | $1.65 | 986.61 K | $148.91 M |
| 11/28/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.72 | 570.02 K | $156.13 M |
| 11/26/2025 | $1.65 | $1.74 (5.45%) | $1.77 | $1.65 | 914.70 K | $157.04 M |
| 11/25/2025 | $1.60 | $1.68 (5%) | $1.70 | $1.57 | 660.70 K | $151.62 M |
| 11/24/2025 | $1.54 | $1.59 (3.25%) | $1.62 | $1.52 | 931.50 K | $143.50 M |
| 11/21/2025 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.54 | 1.24 M | $138.99 M |
| 11/20/2025 | $1.65 | $1.57 (-4.85%) | $1.73 | $1.57 | 879.45 K | $141.69 M |
| 11/19/2025 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.60 | 908.90 K | $146.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
