Codexis Inc (CDXS) Historical Stock Data
1.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXS is down -0.21% a day on average. There have been 16 days where Codexis Inc closed green and 14 days where CDXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.62 | 1.67 | 788.94K |
| 2025-12-17 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.60 | 1.75 | 1.11M |
| 2025-12-16 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.61 | 1.68 | 1.66M |
| 2025-12-15 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.62 | 1.70 | 1.15M |
| 2025-12-12 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.66 | 1.76 | 800.16K |
| 2025-12-11 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.70 | 1.84 | 1.12M |
| 2025-12-10 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.76 | 1.87 | 1.48M |
| 2025-12-09 | 1.92 | 1.87 | ↓$0.05 (-2.86%) | 1.86 | 1.95 | 602.78K |
| 2025-12-08 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.86 | 1.93 | 0.97M |
| 2025-12-05 | 1.77 | 1.83 | ↑$0.06 (3.39%) | 1.75 | 1.84 | 820.64K |
| 2025-12-04 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.67 | 1.78 | 701.03K |
| 2025-12-03 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.66 | 1.76 | 2.33M |
| 2025-12-02 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.62 | 1.71 | 0.93M |
| 2025-12-01 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.65 | 1.74 | 0.99M |
| 2025-11-28 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.79 | 570.02K |
| 2025-11-26 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.65 | 1.77 | 0.91M |
| 2025-11-25 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.57 | 1.70 | 660.68K |
| 2025-11-24 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.52 | 1.62 | 0.93M |
| 2025-11-21 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.54 | 1.63 | 1.24M |
| 2025-11-20 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.57 | 1.73 | 879.25K |
| 2025-11-19 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.60 | 1.66 | 0.91M |
| 2025-11-18 | 1.56 | 1.64 | ↑$0.08 (5.13%) | 1.55 | 1.66 | 1.21M |
| 2025-11-17 | 1.64 | 1.57 | ↓$0.07 (-4.27%) | 1.57 | 1.69 | 1.49M |
| 2025-11-14 | 1.62 | 1.65 | ↑$0.02 (1.54%) | 1.59 | 1.70 | 1.42M |
| 2025-11-13 | 1.89 | 1.63 | ↓$0.26 (-13.76%) | 1.61 | 1.92 | 1.41M |
| 2025-11-12 | 1.80 | 1.93 | ↑$0.13 (7.22%) | 1.80 | 2.01 | 3.21M |
| 2025-11-11 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.74 | 1.91 | 3.75M |
| 2025-11-10 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.67 | 1.78 | 1.50M |
| 2025-11-07 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.61 | 1.77 | 4.98M |
| 2025-11-06 | 2.14 | 2.04 | ↓$0.11 (-4.91%) | 2.03 | 2.16 | 881.52K |
Create an account or log in to view more rows.
$CDXS here to raid
$CDXS it's just a matter of time and patience...
$CDXS bounce back baby
$CDXS When in doubt...
$CDXS Come on.. Let it fall.. buy later bulls
$CDXS we had no volume for days before the last big rip
$CDXS Good morning traders
$CDXS time will come
$CDXS yeah we're going green today
$CDXS I bought the dip