5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+27.12%
3 MONTH PERFORMANCE
+27.66%
6 MONTH PERFORMANCE
-31.66%
YEAR-TO-DATE PERFORMANCE
-37.11%
1 YEAR PERFORMANCE
-7.98%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $3.03 | $3.00 (-0.99%) | $3.12 | $2.96 | 543.06 K | $250.94 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 |
| 05/21/2025 | $2.42 | $2.34 (-3.31%) | $2.49 | $2.31 | 713.21 K | $192.84 M |
| 05/20/2025 | $2.42 | $2.45 (1.24%) | $2.48 | $2.35 | 732.20 K | $201.90 M |
| 05/19/2025 | $2.40 | $2.43 (1.25%) | $2.46 | $2.33 | 417.80 K | $200.26 M |
| 05/16/2025 | $2.56 | $2.47 (-3.52%) | $2.58 | $2.38 | 586.37 K | $203.55 M |
| 05/15/2025 | $2.23 | $2.51 (12.56%) | $2.51 | $1.95 | 1.60 M | $206.85 M |
| 05/14/2025 | $2.58 | $2.47 (-4.26%) | $2.69 | $2.45 | 661.95 K | $203.55 M |
| 05/13/2025 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.46 | 490.13 K | $210.97 M |
| 05/12/2025 | $2.61 | $2.64 (1.15%) | $2.70 | $2.57 | 450.13 K | $217.56 M |
| 05/09/2025 | $2.50 | $2.46 (-1.6%) | $2.52 | $2.40 | 448.30 K | $200.00 M |
| 05/08/2025 | $2.32 | $2.46 (6.03%) | $2.47 | $2.28 | 491.40 K | $200.00 M |
| 05/07/2025 | $2.25 | $2.28 (1.33%) | $2.34 | $2.23 | 325.94 K | $185.36 M |
| 05/06/2025 | $2.45 | $2.26 (-7.76%) | $2.53 | $2.24 | 892.20 K | $183.74 M |
| 05/05/2025 | $2.51 | $2.51 (0%) | $2.53 | $2.45 | 645.05 K | $204.06 M |
| 05/02/2025 | $2.37 | $2.52 (6.33%) | $2.59 | $2.37 | 591.21 K | $204.88 M |
| 05/01/2025 | $2.33 | $2.32 (-0.43%) | $2.40 | $2.27 | 471.82 K | $188.62 M |
| 04/30/2025 | $2.28 | $2.30 (0.88%) | $2.35 | $2.25 | 336.60 K | $186.99 M |
| 04/29/2025 | $2.30 | $2.33 (1.3%) | $2.37 | $2.25 | 335.60 K | $189.43 M |
| 04/28/2025 | $2.26 | $2.33 (3.1%) | $2.38 | $2.26 | 339.54 K | $189.43 M |
| 04/25/2025 | $2.30 | $2.26 (-1.74%) | $2.31 | $2.21 | 355.45 K | $183.74 M |
| 04/24/2025 | $2.28 | $2.30 (0.88%) | $2.33 | $2.22 | 331.10 K | $186.99 M |
| 04/23/2025 | $2.33 | $2.28 (-2.15%) | $2.43 | $2.27 | 624.53 K | $185.36 M |
| 04/22/2025 | $2.15 | $2.23 (3.72%) | $2.24 | $2.15 | 454.32 K | $181.30 M |
| 04/21/2025 | $2.12 | $2.13 (0.47%) | $2.24 | $2.10 | 650.70 K | $173.17 M |
| 04/17/2025 | $2.12 | $2.11 (-0.47%) | $2.19 | $2.05 | 557.20 K | $171.54 M |
| 04/16/2025 | $2.21 | $2.12 (-4.07%) | $2.26 | $2.08 | 592.60 K | $172.36 M |
| 04/15/2025 | $2.27 | $2.25 (-0.88%) | $2.35 | $2.21 | 496.20 K | $182.93 M |
| 04/14/2025 | $2.43 | $2.30 (-5.35%) | $2.47 | $2.25 | 506.70 K | $186.99 M |
| 04/11/2025 | $2.24 | $2.35 (4.91%) | $2.37 | $2.19 | 722.20 K | $191.06 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.
