5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
-41.39%
6 MONTH PERFORMANCE
-43.42%
YEAR-TO-DATE PERFORMANCE
-48.64%
1 YEAR PERFORMANCE
-30.20%
Codexis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $2.42 | $2.45 (1.24%) | $2.48 | $2.35 | 712.05 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 |
| 04/10/2025 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.11 | 922.40 K | $182.93 M |
| 04/09/2025 | $1.93 | $2.31 (19.69%) | $2.35 | $1.91 | 1.53 M | $187.80 M |
| 04/08/2025 | $2.15 | $1.97 (-8.37%) | $2.19 | $1.97 | 1.22 M | $160.16 M |
| 04/07/2025 | $2.01 | $2.06 (2.49%) | $2.22 | $1.90 | 1.05 M | $167.48 M |
| 04/04/2025 | $2.21 | $2.13 (-3.62%) | $2.25 | $2.00 | 1.25 M | $173.17 M |
| 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 | 836.10 K | $228.45 M |
| 03/27/2025 | $2.82 | $2.92 (3.55%) | $3.04 | $2.79 | 929.68 K | $237.40 M |
| 03/26/2025 | $2.91 | $2.82 (-3.09%) | $2.93 | $2.79 | 717.36 K | $229.27 M |
| 03/25/2025 | $3.09 | $2.94 (-4.85%) | $3.13 | $2.89 | 864.82 K | $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 | 603.30 K | $207.32 M |
| 03/19/2025 | $2.73 | $2.66 (-2.56%) | $2.78 | $2.64 | 513.70 K | $216.26 M |
| 03/18/2025 | $2.85 | $2.73 (-4.21%) | $2.86 | $2.64 | 962.01 K | $221.95 M |
| 03/17/2025 | $2.80 | $2.92 (4.29%) | $2.97 | $2.76 | 725.63 K | $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 | 697.61 K | $205.69 M |
| 03/12/2025 | $2.80 | $2.76 (-1.43%) | $2.84 | $2.63 | 816.02 K | $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 | 483.90 K | $288.49 M |
| 02/26/2025 | $4.02 | $4.16 (3.48%) | $4.30 | $3.95 | 487.38 K | $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 | 685.72 K | $301.71 M |
| 02/21/2025 | $4.32 | $4.18 (-3.24%) | $4.46 | $4.16 | 676.10 K | $301.09 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.
