Codexis Inc (CDXS) Historical Stock Data
1.77 ↑0.08 (4.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDXS is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-05 | 2.17 | 2.15 | ↓$0.02 (-0.92%) | 2.11 | 2.23 | 625.98K |
| 2025-11-04 | 2.23 | 2.17 | ↓$0.06 (-2.69%) | 2.13 | 2.26 | 0.95M |
| 2025-11-03 | 2.38 | 2.26 | ↓$0.12 (-5.04%) | 2.22 | 2.38 | 588.59K |
| 2025-10-31 | 2.36 | 2.37 | ↑$0.01 (0.42%) | 2.31 | 2.40 | 601.69K |
| 2025-10-30 | 2.40 | 2.36 | ↓$0.04 (-1.67%) | 2.32 | 2.48 | 1.10M |
| 2025-10-29 | 2.58 | 2.42 | ↓$0.16 (-6.20%) | 2.40 | 2.60 | 1.04M |
| 2025-10-28 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.55 | 2.73 | 0.96M |
| 2025-10-27 | 2.72 | 2.60 | ↓$0.12 (-4.41%) | 2.59 | 2.82 | 366.22K |
| 2025-10-24 | 2.62 | 2.70 | ↑$0.07 (2.86%) | 2.62 | 2.70 | 425.90K |
| 2025-10-23 | 2.57 | 2.59 | ↑$0.02 (0.78%) | 2.56 | 2.65 | 395.12K |
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