5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
+19.11%
6 MONTH PERFORMANCE
-29.90%
YEAR-TO-DATE PERFORMANCE
-38.57%
1 YEAR PERFORMANCE
+1.03%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $2.88 | $2.93 (1.74%) | $3.06 | $2.86 | 571.57 K | $253.18 M |
| 08/21/2025 | $2.79 | $2.82 (1.08%) | $2.89 | $2.76 | 1.45 M | $240.80 M |
| 08/20/2025 | $2.87 | $2.82 (-1.74%) | $2.88 | $2.74 | 1.57 M | $240.80 M |
| 08/19/2025 | $3.00 | $2.87 (-4.33%) | $3.03 | $2.84 | 1.55 M | $245.07 M |
| 08/18/2025 | $3.01 | $3.00 (-0.33%) | $3.12 | $2.94 | 1.07 M | $256.17 M |
| 08/15/2025 | $3.15 | $3.01 (-4.44%) | $3.26 | $2.99 | 1.54 M | $257.02 M |
| 08/14/2025 | $3.40 | $3.10 (-8.82%) | $3.87 | $3.09 | 3.02 M | $264.71 M |
| 08/13/2025 | $2.91 | $3.05 (4.81%) | $3.14 | $2.86 | 1.61 M | $260.44 M |
| 08/12/2025 | $2.84 | $2.86 (0.7%) | $3.04 | $2.83 | 1.82 M | $244.21 M |
| 08/11/2025 | $2.76 | $2.80 (1.45%) | $2.96 | $2.75 | 1.00 M | $239.09 M |
| 08/08/2025 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.71 | 860.72 K | $228.28 M |
| 08/07/2025 | $2.89 | $2.78 (-3.81%) | $2.92 | $2.76 | 553.53 K | $229.10 M |
| 08/06/2025 | $2.92 | $2.86 (-2.05%) | $2.92 | $2.84 | 738.80 K | $235.69 M |
| 08/05/2025 | $2.89 | $2.93 (1.38%) | $2.96 | $2.83 | 1.03 M | $241.46 M |
| 08/04/2025 | $2.73 | $2.84 (4.03%) | $2.87 | $2.69 | 572.91 K | $234.04 M |
| 08/01/2025 | $2.62 | $2.69 (2.67%) | $2.81 | $2.58 | 780.77 K | $221.68 M |
| 07/31/2025 | $2.73 | $2.68 (-1.83%) | $2.78 | $2.65 | 906.82 K | $220.86 M |
| 07/30/2025 | $2.84 | $2.79 (-1.76%) | $2.93 | $2.77 | 595.96 K | $229.92 M |
| 07/29/2025 | $3.06 | $2.82 (-7.84%) | $3.07 | $2.81 | 1.29 M | $232.40 M |
| 07/28/2025 | $3.11 | $3.04 (-2.25%) | $3.15 | $2.99 | 753.20 K | $250.53 M |
| 07/25/2025 | $3.23 | $3.11 (-3.72%) | $3.23 | $3.01 | 1.46 M | $256.30 M |
| 07/24/2025 | $3.33 | $3.24 (-2.7%) | $3.34 | $3.23 | 548.60 K | $267.01 M |
| 07/23/2025 | $3.18 | $3.33 (4.72%) | $3.39 | $3.16 | 1.02 M | $274.43 M |
| 07/22/2025 | $2.84 | $3.05 (7.39%) | $3.14 | $2.83 | 686.55 K | $251.35 M |
| 07/21/2025 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.81 | 649.83 K | $234.04 M |
| 07/18/2025 | $2.93 | $2.82 (-3.75%) | $2.96 | $2.81 | 617.70 K | $232.40 M |
| 07/17/2025 | $2.86 | $2.88 (0.7%) | $2.95 | $2.84 | 627.50 K | $237.34 M |
| 07/16/2025 | $2.82 | $2.86 (1.42%) | $2.93 | $2.79 | 494.75 K | $235.69 M |
| 07/15/2025 | $3.09 | $2.81 (-9.06%) | $3.12 | $2.77 | 1.00 M | $231.57 M |
| 07/14/2025 | $2.99 | $3.07 (2.68%) | $3.10 | $2.92 | 659.36 K | $253.00 M |
| 07/11/2025 | $3.09 | $2.99 (-3.24%) | $3.12 | $2.97 | 625.42 K | $246.41 M |
| 07/10/2025 | $2.90 | $3.11 (7.24%) | $3.15 | $2.87 | 1.32 M | $256.30 M |
| 07/09/2025 | $2.68 | $2.91 (8.58%) | $2.94 | $2.68 | 1.24 M | $239.81 M |
| 07/08/2025 | $2.60 | $2.67 (2.69%) | $2.73 | $2.56 | 504.20 K | $220.03 M |
| 07/07/2025 | $2.71 | $2.58 (-4.8%) | $2.74 | $2.55 | 610.21 K | $212.62 M |
| 07/03/2025 | $2.84 | $2.77 (-2.46%) | $2.91 | $2.69 | 1.47 M | $228.28 M |
| 07/02/2025 | $2.49 | $2.81 (12.85%) | $2.85 | $2.47 | 1.47 M | $231.57 M |
| 07/01/2025 | $2.44 | $2.40 (-1.64%) | $2.51 | $2.39 | 628.91 K | $197.78 M |
| 06/30/2025 | $2.38 | $2.44 (2.52%) | $2.47 | $2.34 | 652.72 K | $201.08 M |
| 06/27/2025 | $2.52 | $2.39 (-5.16%) | $2.53 | $2.32 | 2.26 M | $196.96 M |
| 06/26/2025 | $2.51 | $2.52 (0.4%) | $2.56 | $2.45 | 1.73 M | $207.67 M |
| 06/25/2025 | $2.53 | $2.51 (-0.79%) | $2.58 | $2.42 | 550.10 K | $206.85 M |
| 06/24/2025 | $2.42 | $2.50 (3.31%) | $2.56 | $2.37 | 989.01 K | $206.03 M |
| 06/23/2025 | $2.27 | $2.36 (3.96%) | $2.38 | $2.23 | 528.93 K | $194.49 M |
| 06/20/2025 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.23 | 1.07 M | $188.72 M |
| 06/18/2025 | $2.20 | $2.35 (6.82%) | $2.39 | $2.20 | 776.00 K | $193.66 M |
| 06/17/2025 | $2.28 | $2.22 (-2.63%) | $2.31 | $2.21 | 513.64 K | $182.95 M |
| 06/16/2025 | $2.26 | $2.24 (-0.88%) | $2.28 | $2.18 | 519.70 K | $184.60 M |
| 06/13/2025 | $2.20 | $2.23 (1.36%) | $2.35 | $2.17 | 720.21 K | $183.77 M |
| 06/12/2025 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.23 | 597.31 K | $185.42 M |
| 06/11/2025 | $2.46 | $2.36 (-4.07%) | $2.50 | $2.35 | 575.48 K | $194.49 M |
| 06/10/2025 | $2.40 | $2.44 (1.67%) | $2.51 | $2.40 | 622.80 K | $201.08 M |
| 06/09/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.33 | 474.80 K | $196.14 M |
| 06/06/2025 | $2.31 | $2.37 (2.6%) | $2.51 | $2.28 | 698.70 K | $195.31 M |
| 06/05/2025 | $2.33 | $2.26 (-3%) | $2.36 | $2.25 | 754.40 K | $186.25 M |
| 06/04/2025 | $2.34 | $2.33 (-0.43%) | $2.42 | $2.30 | 726.74 K | $192.02 M |
| 06/03/2025 | $2.27 | $2.34 (3.08%) | $2.39 | $2.20 | 736.30 K | $192.84 M |
| 06/02/2025 | $2.29 | $2.25 (-1.75%) | $2.34 | $2.22 | 870.40 K | $185.42 M |
| 05/30/2025 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.25 | 870.70 K | $189.54 M |
| 05/29/2025 | $2.48 | $2.35 (-5.24%) | $2.54 | $2.27 | 1.34 M | $193.66 M |
| 05/28/2025 | $2.55 | $2.33 (-8.63%) | $2.55 | $2.32 | 618.50 K | $192.02 M |
| 05/27/2025 | $2.46 | $2.55 (3.66%) | $2.56 | $2.43 | 995.16 K | $210.15 M |
| 05/23/2025 | $2.32 | $2.40 (3.45%) | $2.43 | $2.32 | 6.71 M | $197.78 M |
| 05/22/2025 | $2.31 | $2.46 (6.49%) | $2.51 | $2.30 | 532.40 K | $202.73 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.
