5 DAY PERFORMANCE
-18.51%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-57.83%
6 MONTH PERFORMANCE
-27.53%
YEAR-TO-DATE PERFORMANCE
-51.99%
1 YEAR PERFORMANCE
-28.66%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.30 | $2.29 (-0.43%) | $2.38 | $2.22 | 1.45 M | $186.18 M |
| 04/02/2025 | $2.47 | $2.49 (0.81%) | $2.59 | $2.41 | 1.72 M | $202.44 M |
| 04/01/2025 | $2.69 | $2.51 (-6.69%) | $2.71 | $2.45 | 2.03 M | $204.06 M |
| 03/31/2025 | $2.76 | $2.69 (-2.54%) | $2.78 | $2.66 | 1.31 M | $218.70 M |
| 03/28/2025 | $2.88 | $2.81 (-2.43%) | $3.01 | $2.75 | 836,103 | $228.45 M |
| 03/27/2025 | $2.82 | $2.92 (3.55%) | $3.04 | $2.79 | 929,678 | $237.40 M |
| 03/26/2025 | $2.91 | $2.82 (-3.09%) | $2.93 | $2.79 | 717,361 | $229.27 M |
| 03/25/2025 | $3.09 | $2.94 (-4.85%) | $3.13 | $2.89 | 864,819 | $239.02 M |
| 03/24/2025 | $2.64 | $3.07 (16.29%) | $3.17 | $2.64 | 2.05 M | $249.59 M |
| 03/21/2025 | $2.49 | $2.55 (2.41%) | $2.60 | $2.43 | 1.45 M | $207.32 M |
| 03/20/2025 | $2.63 | $2.55 (-3.04%) | $2.64 | $2.52 | 603,300 | $207.32 M |
| 03/19/2025 | $2.73 | $2.66 (-2.56%) | $2.78 | $2.64 | 513,700 | $216.26 M |
| 03/18/2025 | $2.85 | $2.73 (-4.21%) | $2.86 | $2.64 | 962,014 | $221.95 M |
| 03/17/2025 | $2.80 | $2.92 (4.29%) | $2.97 | $2.76 | 725,629 | $237.40 M |
| 03/14/2025 | $2.59 | $2.78 (7.34%) | $2.81 | $2.57 | 1.28 M | $226.01 M |
| 03/13/2025 | $2.74 | $2.53 (-7.66%) | $2.78 | $2.52 | 697,606 | $205.69 M |
| 03/12/2025 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.63 | 816,023 | $224.39 M |
| 03/11/2025 | $2.71 | $2.76 (1.85%) | $2.83 | $2.62 | 1.19 M | $224.39 M |
| 03/10/2025 | $2.75 | $2.63 (-4.36%) | $2.78 | $2.56 | 1.47 M | $213.82 M |
| 03/07/2025 | $2.77 | $2.82 (1.81%) | $2.85 | $2.68 | 1.41 M | $229.27 M |
| 03/06/2025 | $2.67 | $2.73 (2.25%) | $2.74 | $2.47 | 1.53 M | $221.95 M |
| 03/05/2025 | $2.71 | $2.73 (0.74%) | $2.81 | $2.62 | 1.28 M | $221.95 M |
| 03/04/2025 | $2.72 | $2.68 (-1.47%) | $2.76 | $2.48 | 1.60 M | $217.88 M |
| 03/03/2025 | $3.12 | $2.74 (-12.18%) | $3.12 | $2.73 | 2.06 M | $222.76 M |
| 02/28/2025 | $3.50 | $3.04 (-13.14%) | $3.61 | $2.81 | 2.73 M | $223.16 M |
| 02/27/2025 | $4.11 | $3.93 (-4.38%) | $4.15 | $3.92 | 483,900 | $288.49 M |
| 02/26/2025 | $4.02 | $4.16 (3.48%) | $4.30 | $3.95 | 487,377 | $305.38 M |
| 02/25/2025 | $4.10 | $4.01 (-2.2%) | $4.16 | $3.88 | 1.04 M | $294.37 M |
| 02/24/2025 | $4.20 | $4.11 (-2.14%) | $4.30 | $4.01 | 685,720 | $301.71 M |
| 02/21/2025 | $4.32 | $4.18 (-3.24%) | $4.46 | $4.16 | 676,100 | $301.09 M |
| 02/20/2025 | $4.19 | $4.26 (1.67%) | $4.31 | $4.14 | 367,296 | $306.86 M |
| 02/19/2025 | $4.40 | $4.23 (-3.86%) | $4.41 | $4.20 | 358,838 | $304.70 M |
| 02/18/2025 | $4.34 | $4.39 (1.15%) | $4.40 | $4.23 | 461,114 | $316.22 M |
| 02/14/2025 | $4.11 | $4.31 (4.87%) | $4.36 | $4.06 | 503,805 | $310.46 M |
| 02/13/2025 | $4.22 | $4.10 (-2.84%) | $4.24 | $4.04 | 413,755 | $295.33 M |
| 02/12/2025 | $4.03 | $4.12 (2.23%) | $4.14 | $3.97 | 628,800 | $296.77 M |
| 02/11/2025 | $4.21 | $4.14 (-1.66%) | $4.21 | $4.07 | 323,000 | $298.21 M |
| 02/10/2025 | $4.32 | $4.18 (-3.24%) | $4.32 | $4.16 | 449,100 | $301.09 M |
| 02/07/2025 | $4.40 | $4.32 (-1.82%) | $4.51 | $4.25 | 422,402 | $311.18 M |
| 02/06/2025 | $4.41 | $4.39 (-0.45%) | $4.42 | $4.25 | 611,316 | $316.22 M |
| 02/05/2025 | $4.47 | $4.37 (-2.24%) | $4.48 | $4.28 | 382,700 | $314.78 M |
| 02/04/2025 | $4.28 | $4.45 (3.97%) | $4.51 | $4.25 | 488,917 | $320.54 M |
| 02/03/2025 | $4.15 | $4.27 (2.89%) | $4.31 | $4.00 | 643,537 | $307.58 M |
| 01/31/2025 | $4.48 | $4.19 (-6.47%) | $4.51 | $4.18 | 664,539 | $301.81 M |
| 01/30/2025 | $4.54 | $4.50 (-0.88%) | $4.63 | $4.41 | 363,235 | $324.14 M |
| 01/29/2025 | $4.59 | $4.47 (-2.61%) | $4.68 | $4.41 | 1.07 M | $321.98 M |
| 01/28/2025 | $4.74 | $4.58 (-3.38%) | $4.76 | $4.55 | 1.62 M | $329.91 M |
| 01/27/2025 | $4.85 | $4.72 (-2.68%) | $4.96 | $4.68 | 464,210 | $339.99 M |
| 01/24/2025 | $4.94 | $4.91 (-0.61%) | $5.16 | $4.88 | 412,949 | $353.68 M |
| 01/23/2025 | $4.80 | $4.98 (3.75%) | $5.01 | $4.74 | 776,818 | $358.72 M |
| 01/22/2025 | $5.08 | $4.87 (-4.13%) | $5.14 | $4.87 | 436,600 | $350.80 M |
| 01/21/2025 | $5.05 | $5.05 (0%) | $5.43 | $5.01 | 729,000 | $363.76 M |
| 01/17/2025 | $5.01 | $5.00 (-0.2%) | $5.07 | $4.85 | 638,800 | $360.16 M |
| 01/16/2025 | $4.83 | $4.92 (1.86%) | $4.99 | $4.76 | 602,631 | $354.40 M |
| 01/15/2025 | $4.72 | $4.87 (3.18%) | $4.94 | $4.63 | 813,173 | $350.80 M |
| 01/14/2025 | $4.60 | $4.53 (-1.52%) | $4.70 | $4.46 | 674,200 | $326.30 M |
| 01/13/2025 | $4.26 | $4.52 (6.1%) | $4.57 | $4.24 | 727,424 | $325.58 M |
| 01/10/2025 | $4.70 | $4.39 (-6.6%) | $4.70 | $4.38 | 633,449 | $316.22 M |
| 01/08/2025 | $4.88 | $4.76 (-2.46%) | $4.94 | $4.59 | 704,342 | $342.87 M |
| 01/07/2025 | $5.19 | $4.99 (-3.85%) | $5.40 | $4.89 | 468,200 | $359.44 M |
| 01/06/2025 | $5.45 | $5.14 (-5.69%) | $5.50 | $4.92 | 1.03 M | $370.24 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.
