-
5 DAY PERFORMANCE
-2.72% -
1 MONTH PERFORMANCE
+15.25% -
3 MONTH PERFORMANCE
+35.05% -
6 MONTH PERFORMANCE
+8.86% -
YEAR-TO-DATE PERFORMANCE
+28.85% -
1 YEAR PERFORMANCE
+92.65%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.89 | $3.93 (1.03%) | $4.15 | $3.72 | 812,012 | $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 |
| 09/20/2024 | $3.19 | $3.10 (-2.82%) | $3.22 | $3.08 | 7.97 M | $218.17 M |
| 09/19/2024 | $3.21 | $3.21 (0%) | $3.30 | $3.14 | 398,432 | $225.91 M |
| 09/18/2024 | $3.15 | $3.11 (-1.27%) | $3.25 | $3.06 | 452,400 | $218.87 M |
| 09/17/2024 | $2.90 | $3.16 (8.97%) | $3.20 | $2.83 | 4.24 M | $222.39 M |
| 09/16/2024 | $2.78 | $2.85 (2.52%) | $2.87 | $2.70 | 293,611 | $200.57 M |
| 09/13/2024 | $2.74 | $2.78 (1.46%) | $2.83 | $2.74 | 190,200 | $195.65 M |
| 09/12/2024 | $2.74 | $2.73 (-0.36%) | $2.79 | $2.61 | 289,800 | $192.13 M |
| 09/11/2024 | $2.67 | $2.73 (2.25%) | $2.75 | $2.63 | 146,800 | $192.13 M |
| 09/10/2024 | $2.62 | $2.69 (2.67%) | $2.76 | $2.56 | 363,000 | $189.31 M |
| 09/09/2024 | $2.76 | $2.62 (-5.07%) | $2.87 | $2.61 | 356,406 | $184.39 M |
| 09/06/2024 | $2.80 | $2.74 (-2.14%) | $2.84 | $2.73 | 177,400 | $192.83 M |
| 09/05/2024 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.72 | 153,200 | $197.76 M |
| 09/04/2024 | $2.85 | $2.83 (-0.7%) | $2.89 | $2.78 | 241,649 | $199.16 M |
| 09/03/2024 | $2.84 | $2.85 (0.35%) | $2.90 | $2.83 | 211,800 | $200.57 M |
| 08/30/2024 | $2.92 | $2.89 (-1.03%) | $2.98 | $2.86 | 216,100 | $203.39 M |
| 08/29/2024 | $2.95 | $2.90 (-1.69%) | $3.03 | $2.88 | 285,842 | $204.09 M |
| 08/28/2024 | $2.99 | $2.91 (-2.68%) | $3.07 | $2.90 | 175,132 | $204.79 M |
| 08/27/2024 | $3.12 | $3.00 (-3.85%) | $3.13 | $2.99 | 204,722 | $211.13 M |
| 08/26/2024 | $3.06 | $3.16 (3.27%) | $3.17 | $3.03 | 279,900 | $222.39 M |
| 08/23/2024 | $2.93 | $3.05 (4.1%) | $3.12 | $2.92 | 306,367 | $214.65 M |
| 08/22/2024 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.88 | 127,822 | $204.09 M |
| 08/21/2024 | $2.99 | $3.00 (0.33%) | $3.10 | $2.87 | 319,000 | $211.13 M |
| 08/20/2024 | $3.01 | $2.97 (-1.33%) | $3.14 | $2.92 | 229,821 | $209.02 M |
| 08/19/2024 | $2.78 | $3.01 (8.27%) | $3.03 | $2.68 | 478,217 | $211.83 M |