5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
+21.94%
3 MONTH PERFORMANCE
+70.32%
6 MONTH PERFORMANCE
+79.59%
YEAR-TO-DATE PERFORMANCE
+73.11%
1 YEAR PERFORMANCE
+71.99%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.07 | $5.28 (4.14%) | $5.48 | $5.07 | 3.24 M | $380.33 M |
| 12/19/2024 | $5.23 | $5.12 (-2.1%) | $5.36 | $5.09 | 688,900 | $368.80 M |
| 12/18/2024 | $5.64 | $5.19 (-7.98%) | $5.72 | $5.12 | 1.34 M | $373.85 M |
| 12/17/2024 | $5.57 | $5.63 (1.08%) | $6.01 | $5.50 | 865,982 | $405.54 M |
| 12/16/2024 | $5.50 | $5.61 (2%) | $5.77 | $5.42 | 675,467 | $404.10 M |
| 12/13/2024 | $5.59 | $5.53 (-1.07%) | $5.77 | $5.47 | 798,800 | $398.34 M |
| 12/12/2024 | $5.80 | $5.63 (-2.93%) | $5.86 | $5.51 | 729,727 | $405.54 M |
| 12/11/2024 | $5.80 | $5.81 (0.17%) | $6.08 | $5.68 | 1.06 M | $418.51 M |
| 12/10/2024 | $5.46 | $5.67 (3.85%) | $5.96 | $5.45 | 1.87 M | $408.42 M |
| 12/09/2024 | $4.75 | $5.45 (14.74%) | $5.48 | $4.75 | 1.32 M | $392.57 M |
| 12/06/2024 | $4.71 | $4.73 (0.42%) | $4.84 | $4.67 | 361,100 | $340.71 M |
| 12/05/2024 | $4.89 | $4.63 (-5.32%) | $4.89 | $4.58 | 382,400 | $333.51 M |
| 12/04/2024 | $4.78 | $4.89 (2.3%) | $5.00 | $4.71 | 475,600 | $352.24 M |
| 12/03/2024 | $4.71 | $4.77 (1.27%) | $4.90 | $4.66 | 805,033 | $343.59 M |
| 12/02/2024 | $4.61 | $4.72 (2.39%) | $4.83 | $4.56 | 484,717 | $339.99 M |
| 11/29/2024 | $4.58 | $4.58 (0%) | $4.64 | $4.53 | 256,500 | $329.91 M |
| 11/27/2024 | $4.61 | $4.59 (-0.43%) | $4.71 | $4.47 | 514,400 | $330.63 M |
| 11/26/2024 | $4.55 | $4.56 (0.22%) | $4.62 | $4.47 | 618,600 | $328.47 M |
| 11/25/2024 | $4.62 | $4.55 (-1.52%) | $4.67 | $4.51 | 307,900 | $327.75 M |
| 11/22/2024 | $4.37 | $4.61 (5.49%) | $4.70 | $4.30 | 700,800 | $332.07 M |
| 11/21/2024 | $4.40 | $4.33 (-1.59%) | $4.53 | $4.30 | 676,200 | $311.90 M |
| 11/20/2024 | $4.28 | $4.33 (1.17%) | $4.51 | $4.12 | 808,638 | $311.90 M |
| 11/19/2024 | $3.89 | $4.25 (9.25%) | $4.30 | $3.81 | 632,023 | $306.14 M |
| 11/18/2024 | $3.89 | $3.93 (1.03%) | $4.15 | $3.72 | 812,022 | $283.09 M |
| 11/15/2024 | $3.80 | $3.88 (2.11%) | $3.91 | $3.70 | 1.10 M | $279.48 M |
| 11/14/2024 | $4.00 | $3.74 (-6.5%) | $4.01 | $3.73 | 608,129 | $269.40 M |
| 11/13/2024 | $4.03 | $4.04 (0.25%) | $4.20 | $3.99 | 1.05 M | $291.01 M |
| 11/12/2024 | $3.99 | $4.02 (0.75%) | $4.09 | $3.95 | 421,273 | $289.57 M |
| 11/11/2024 | $4.15 | $4.06 (-2.17%) | $4.20 | $4.00 | 425,600 | $292.45 M |
| 11/08/2024 | $4.17 | $4.08 (-2.16%) | $4.22 | $4.00 | 451,998 | $293.89 M |
| 11/07/2024 | $4.02 | $4.18 (3.98%) | $4.39 | $3.94 | 1.01 M | $301.09 M |
| 11/06/2024 | $3.96 | $4.01 (1.26%) | $4.09 | $3.84 | 785,100 | $288.85 M |
| 11/05/2024 | $3.46 | $3.82 (10.4%) | $3.84 | $3.46 | 791,145 | $275.16 M |
| 11/04/2024 | $3.50 | $3.49 (-0.29%) | $3.59 | $3.40 | 747,934 | $251.39 M |
| 11/01/2024 | $3.32 | $3.50 (5.42%) | $3.74 | $3.29 | 1.67 M | $252.11 M |
| 10/31/2024 | $3.26 | $3.14 (-3.68%) | $3.26 | $3.08 | 468,400 | $226.18 M |
| 10/30/2024 | $3.18 | $3.21 (0.94%) | $3.27 | $3.16 | 215,518 | $231.22 M |
| 10/29/2024 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.15 | 363,564 | $229.78 M |
| 10/28/2024 | $2.96 | $3.18 (7.43%) | $3.29 | $2.95 | 608,220 | $229.06 M |
| 10/25/2024 | $2.99 | $2.91 (-2.68%) | $3.09 | $2.90 | 587,939 | $204.79 M |
| 10/24/2024 | $3.07 | $2.99 (-2.61%) | $3.10 | $2.98 | 431,800 | $210.42 M |
| 10/23/2024 | $3.30 | $3.06 (-7.27%) | $3.33 | $3.02 | 1.07 M | $215.35 M |
| 10/22/2024 | $3.26 | $3.30 (1.23%) | $3.31 | $3.26 | 83,900 | $232.24 M |
| 10/21/2024 | $3.40 | $3.29 (-3.24%) | $3.42 | $3.23 | 184,836 | $231.54 M |
| 10/18/2024 | $3.38 | $3.41 (0.89%) | $3.43 | $3.35 | 232,149 | $239.98 M |
| 10/17/2024 | $3.48 | $3.37 (-3.16%) | $3.51 | $3.32 | 239,043 | $237.17 M |
| 10/16/2024 | $3.40 | $3.52 (3.53%) | $3.56 | $3.35 | 465,024 | $247.72 M |
| 10/15/2024 | $3.23 | $3.39 (4.95%) | $3.42 | $3.18 | 725,438 | $238.57 M |
| 10/14/2024 | $3.17 | $3.22 (1.58%) | $3.23 | $3.09 | 194,400 | $226.61 M |
| 10/11/2024 | $2.98 | $3.15 (5.7%) | $3.17 | $2.97 | 358,200 | $221.68 M |
| 10/10/2024 | $3.02 | $2.97 (-1.66%) | $3.03 | $2.91 | 361,973 | $209.02 M |
| 10/09/2024 | $3.06 | $3.09 (0.98%) | $3.10 | $3.03 | 267,949 | $217.46 M |
| 10/08/2024 | $3.08 | $3.07 (-0.32%) | $3.15 | $3.07 | 243,500 | $216.05 M |
| 10/07/2024 | $3.18 | $3.12 (-1.89%) | $3.26 | $3.03 | 477,515 | $219.57 M |
| 10/04/2024 | $3.12 | $3.16 (1.28%) | $3.19 | $3.07 | 328,300 | $222.39 M |
| 10/03/2024 | $3.10 | $3.10 (0%) | $3.15 | $3.02 | 377,000 | $218.17 M |
| 10/02/2024 | $3.04 | $3.09 (1.64%) | $3.11 | $3.00 | 436,627 | $217.46 M |
| 10/01/2024 | $3.02 | $3.04 (0.66%) | $3.09 | $3.00 | 418,487 | $213.94 M |
| 09/30/2024 | $3.19 | $3.08 (-3.45%) | $3.30 | $3.06 | 702,684 | $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 |