Codexis Inc.

2.27
-0.22 (-8.84%)
At close: Apr 03, 2025, 3:59 PM
2.53
11.09%
After-hours: Apr 03, 2025, 07:56 PM EDT

Codexis Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 2.30 2.38 2.22 2.29 -0.20 -8.03% 1,450,640
Apr 2, 2025 2.47 2.59 2.41 2.49 -0.02 -0.80% 1,718,046
Apr 1, 2025 2.69 2.71 2.45 2.51 -0.18 -6.69% 2,025,822
Mar 31, 2025 2.76 2.78 2.66 2.69 -0.12 -4.27% 1,309,639
Mar 28, 2025 2.88 3.01 2.75 2.81 -0.11 -3.77% 836,103
Mar 27, 2025 2.82 3.04 2.79 2.92 0.10 3.55% 929,678
Mar 26, 2025 2.91 2.93 2.79 2.82 -0.12 -4.08% 717,361
Mar 25, 2025 3.09 3.13 2.89 2.94 -0.13 -4.23% 864,819
Mar 24, 2025 2.64 3.17 2.64 3.07 0.52 20.39% 2,047,200
Mar 21, 2025 2.49 2.60 2.43 2.55 0.00 0.00% 1,449,683
Mar 20, 2025 2.63 2.64 2.52 2.55 -0.11 -4.14% 603,300
Mar 19, 2025 2.73 2.78 2.64 2.66 -0.07 -2.56% 513,700
Mar 18, 2025 2.85 2.86 2.64 2.73 -0.19 -6.51% 962,014
Mar 17, 2025 2.80 2.97 2.76 2.92 0.14 5.04% 725,629
Mar 14, 2025 2.59 2.81 2.57 2.78 0.25 9.88% 1,281,800
Mar 13, 2025 2.74 2.78 2.52 2.53 -0.23 -8.33% 697,606
Mar 12, 2025 2.80 2.84 2.63 2.76 0.00 0.00% 816,023
Mar 11, 2025 2.71 2.83 2.62 2.76 0.13 4.94% 1,187,108
Mar 10, 2025 2.75 2.78 2.56 2.63 -0.19 -6.74% 1,474,207
Mar 7, 2025 2.77 2.85 2.68 2.82 0.09 3.30% 1,407,035
Mar 6, 2025 2.67 2.74 2.47 2.73 0.00 0.00% 1,529,912
Mar 5, 2025 2.71 2.81 2.62 2.73 0.05 1.87% 1,281,928
Mar 4, 2025 2.72 2.76 2.48 2.68 -0.06 -2.19% 1,595,202
Mar 3, 2025 3.12 3.12 2.73 2.74 -0.30 -9.87% 2,061,541
Feb 28, 2025 3.50 3.61 2.81 3.04 -0.89 -22.65% 2,725,758
Feb 27, 2025 4.11 4.15 3.92 3.93 -0.23 -5.53% 483,900
Feb 26, 2025 4.02 4.30 3.95 4.16 0.15 3.74% 487,377
Feb 25, 2025 4.10 4.16 3.88 4.01 -0.10 -2.43% 1,036,413
Feb 24, 2025 4.20 4.30 4.01 4.11 -0.07 -1.67% 685,720
Feb 21, 2025 4.32 4.46 4.16 4.18 -0.08 -1.88% 676,100
Feb 20, 2025 4.19 4.31 4.14 4.26 0.03 0.71% 367,296
Feb 19, 2025 4.40 4.41 4.20 4.23 -0.16 -3.64% 358,838
Feb 18, 2025 4.34 4.40 4.23 4.39 0.08 1.86% 461,114
Feb 14, 2025 4.11 4.36 4.06 4.31 0.21 5.12% 503,805
Feb 13, 2025 4.22 4.24 4.04 4.10 -0.02 -0.49% 413,755
Feb 12, 2025 4.03 4.14 3.97 4.12 -0.02 -0.48% 628,800
Feb 11, 2025 4.21 4.21 4.07 4.14 -0.04 -0.96% 323,000
Feb 10, 2025 4.32 4.32 4.16 4.18 -0.14 -3.24% 449,100
Feb 7, 2025 4.40 4.51 4.25 4.32 -0.07 -1.59% 422,402
Feb 6, 2025 4.41 4.42 4.25 4.39 0.02 0.46% 611,316
Feb 5, 2025 4.47 4.48 4.28 4.37 -0.08 -1.80% 382,700
Feb 4, 2025 4.28 4.51 4.25 4.45 0.18 4.22% 488,917
Feb 3, 2025 4.15 4.31 4.00 4.27 0.08 1.91% 643,537
Jan 31, 2025 4.48 4.51 4.18 4.19 -0.31 -6.89% 664,539
Jan 30, 2025 4.54 4.63 4.41 4.50 0.03 0.67% 363,235
Jan 29, 2025 4.59 4.68 4.41 4.47 -0.11 -2.40% 1,069,228
Jan 28, 2025 4.74 4.76 4.55 4.58 -0.14 -2.97% 1,617,576
Jan 27, 2025 4.85 4.96 4.68 4.72 -0.19 -3.87% 464,210
Jan 24, 2025 4.94 5.16 4.88 4.91 -0.07 -1.41% 412,949
Jan 23, 2025 4.80 5.01 4.74 4.98 0.11 2.26% 776,818