Codexis, Inc.CDXSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.30 | $1.30 | $1.22 | $1.24 | 1.08M |
| 1/29/2026 | $1.30 | $1.34 | $1.25 | $1.30 | 1.60M |
| 1/28/2026 | $1.46 | $1.48 | $1.28 | $1.29 | 1.71M |
| 1/27/2026 | $1.54 | $1.55 | $1.32 | $1.43 | 2.67M |
| 1/26/2026 | $1.69 | $1.71 | $1.54 | $1.55 | 1.29M |
| 1/23/2026 | $1.82 | $1.89 | $1.66 | $1.68 | 1.22M |
| 1/22/2026 | $1.72 | $1.85 | $1.71 | $1.83 | 777,536 |
| 1/21/2026 | $1.62 | $1.72 | $1.62 | $1.71 | 415,000 |
| 1/20/2026 | $1.65 | $1.68 | $1.61 | $1.61 | 549,514 |
| 1/16/2026 | $1.79 | $1.79 | $1.67 | $1.67 | 442,843 |
| 1/15/2026 | $1.77 | $1.79 | $1.73 | $1.78 | 384,740 |
| 1/14/2026 | $1.71 | $1.79 | $1.70 | $1.78 | 560,175 |
| 1/13/2026 | $1.68 | $1.72 | $1.66 | $1.71 | 429,360 |
| 1/12/2026 | $1.65 | $1.69 | $1.62 | $1.68 | 360,061 |
| 1/9/2026 | $1.68 | $1.71 | $1.61 | $1.64 | 601,242 |
| 1/8/2026 | $1.70 | $1.71 | $1.66 | $1.68 | 502,506 |
| 1/7/2026 | $1.72 | $1.74 | $1.67 | $1.70 | 634,400 |
| 1/6/2026 | $1.63 | $1.72 | $1.63 | $1.72 | 591,922 |
| 1/5/2026 | $1.62 | $1.66 | $1.61 | $1.63 | 732,914 |
| 1/2/2026 | $1.64 | $1.66 | $1.58 | $1.61 | 982,348 |
| 12/31/2025 | $1.60 | $1.66 | $1.59 | $1.63 | 914,537 |
| 12/30/2025 | $1.64 | $1.66 | $1.59 | $1.60 | 2.92M |
| 12/29/2025 | $1.65 | $1.69 | $1.63 | $1.64 | 2.24M |
| 12/26/2025 | $1.66 | $1.66 | $1.62 | $1.63 | 338,339 |
| 12/24/2025 | $1.64 | $1.69 | $1.64 | $1.68 | 258,100 |
| 12/23/2025 | $1.68 | $1.73 | $1.65 | $1.65 | 639,900 |
| 12/22/2025 | $1.75 | $1.75 | $1.68 | $1.70 | 1.60M |
| 12/19/2025 | $1.64 | $1.71 | $1.61 | $1.66 | 1.28M |
| 12/18/2025 | $1.63 | $1.67 | $1.62 | $1.64 | 788,999 |
| 12/17/2025 | $1.68 | $1.75 | $1.60 | $1.61 | 1.11M |
| 12/16/2025 | $1.63 | $1.68 | $1.61 | $1.68 | 1.66M |
| 12/15/2025 | $1.70 | $1.70 | $1.62 | $1.63 | 1.15M |
| 12/12/2025 | $1.72 | $1.76 | $1.66 | $1.67 | 800,200 |
| 12/11/2025 | $1.82 | $1.84 | $1.70 | $1.71 | 1.12M |
| 12/10/2025 | $1.86 | $1.87 | $1.76 | $1.82 | 1.48M |
| 12/9/2025 | $1.92 | $1.95 | $1.86 | $1.87 | 602,800 |
| 12/8/2025 | $1.87 | $1.93 | $1.86 | $1.92 | 969,500 |
| 12/5/2025 | $1.77 | $1.84 | $1.75 | $1.83 | 820,637 |
| 12/4/2025 | $1.72 | $1.78 | $1.67 | $1.77 | 701,132 |
| 12/3/2025 | $1.67 | $1.76 | $1.66 | $1.69 | 2.33M |
| 12/2/2025 | $1.63 | $1.71 | $1.62 | $1.65 | 932,522 |
| 12/1/2025 | $1.69 | $1.74 | $1.65 | $1.65 | 986,613 |
| 11/28/2025 | $1.75 | $1.79 | $1.72 | $1.73 | 570,024 |
| 11/26/2025 | $1.65 | $1.77 | $1.65 | $1.74 | 914,699 |
| 11/25/2025 | $1.60 | $1.70 | $1.57 | $1.68 | 660,700 |
| 11/24/2025 | $1.54 | $1.62 | $1.52 | $1.59 | 931,500 |
| 11/21/2025 | $1.58 | $1.63 | $1.54 | $1.54 | 1.24M |
| 11/20/2025 | $1.65 | $1.73 | $1.57 | $1.57 | 879,445 |
| 11/19/2025 | $1.63 | $1.66 | $1.60 | $1.62 | 908,900 |
| 11/18/2025 | $1.56 | $1.66 | $1.55 | $1.64 | 1.21M |
| 11/17/2025 | $1.64 | $1.69 | $1.57 | $1.57 | 1.49M |
| 11/14/2025 | $1.62 | $1.70 | $1.59 | $1.65 | 1.42M |
| 11/13/2025 | $1.89 | $1.92 | $1.61 | $1.63 | 1.42M |
| 11/12/2025 | $1.80 | $2.01 | $1.80 | $1.93 | 3.21M |
| 11/11/2025 | $1.74 | $1.91 | $1.74 | $1.80 | 3.75M |
| 11/10/2025 | $1.73 | $1.78 | $1.67 | $1.75 | 1.50M |
| 11/7/2025 | $1.64 | $1.77 | $1.61 | $1.69 | 4.98M |
| 11/6/2025 | $2.14 | $2.16 | $2.03 | $2.04 | 899,405 |
| 11/5/2025 | $2.17 | $2.23 | $2.11 | $2.15 | 627,500 |
| 11/4/2025 | $2.23 | $2.26 | $2.13 | $2.17 | 946,200 |