Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Codexis (CDXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.92 2.93 2.81 2.82 54,277
17th Jul 2025 (Thu) 2.875 2.945 2.845 2.88 42,443
16th Jul 2025 (Wed) 2.87 2.92 2.84 2.86 10,234
15th Jul 2025 (Tue) 3.11 3.11 2.775 2.81 61,421
14th Jul 2025 (Mon) 3.00 3.10 2.93 3.07 31,739
11th Jul 2025 (Fri) 3.08 3.115 2.97 2.99 63,122
10th Jul 2025 (Thu) 2.89 3.145 2.885 3.11 113,262
9th Jul 2025 (Wed) 2.69 2.935 2.69 2.91 67,736
8th Jul 2025 (Tue) 2.57 2.72 2.57 2.67 16,319
7th Jul 2025 (Mon) 2.70 2.71 2.55 2.58 45,426
4th Jul 2025 (Fri) 2.85 2.91 2.695 2.77 77,752
3rd Jul 2025 (Thu) 2.85 2.91 2.695 2.77 77,752
2nd Jul 2025 (Wed) 2.48 2.85 2.48 2.81 66,590
1st Jul 2025 (Tue) 2.43 2.50 2.395 2.40 46,567
30th Jun 2025 (Mon) 2.37 2.465 2.335 2.44 68,079
27th Jun 2025 (Fri) 2.53 2.53 2.32 2.39 59,912
26th Jun 2025 (Thu) 2.50 2.545 2.45 2.52 27,679
25th Jun 2025 (Wed) 2.48 2.555 2.42 2.51 23,082
24th Jun 2025 (Tue) 2.41 2.555 2.41 2.50 41,795
23rd Jun 2025 (Mon) 2.27 2.375 2.235 2.36 19,994
20th Jun 2025 (Fri) 2.32 2.345 2.23 2.29 31,521
19th Jun 2025 (Thu) 2.23 2.39 2.22 2.35 20,611
18th Jun 2025 (Wed) 2.23 2.39 2.22 2.35 20,611
17th Jun 2025 (Tue) 2.28 2.30 2.21 2.22 24,532
16th Jun 2025 (Mon) 2.25 2.28 2.185 2.24 23,960
13th Jun 2025 (Fri) 2.25 2.34 2.21 2.23 25,051
12th Jun 2025 (Thu) 2.33 2.34 2.235 2.25 51,884
11th Jun 2025 (Wed) 2.47 2.48 2.355 2.36 29,447
10th Jun 2025 (Tue) 2.40 2.505 2.40 2.44 47,474
9th Jun 2025 (Mon) 2.435 2.435 2.335 2.38 19,678
6th Jun 2025 (Fri) 2.35 2.50 2.35 2.37 69,397
5th Jun 2025 (Thu) 2.32 2.355 2.26 2.26 52,581
4th Jun 2025 (Wed) 2.37 2.42 2.30 2.33 93,863
3rd Jun 2025 (Tue) 2.25 2.38 2.24 2.34 36,180
2nd Jun 2025 (Mon) 2.30 2.33 2.23 2.25 70,442
30th May 2025 (Fri) 2.33 2.37 2.255 2.30 101,337
29th May 2025 (Thu) 2.49 2.53 2.275 2.35 77,704
28th May 2025 (Wed) 2.45 2.45 2.32 2.33 84,443
27th May 2025 (Tue) 2.485 2.55 2.435 2.53 144,030
26th May 2025 (Mon) 2.40 2.40 2.40 2.40 0
24th May 2025 (Sat) 2.35 2.42 2.35 2.40 53,895
23rd May 2025 (Fri) 2.35 2.42 2.35 2.405 53,895
22nd May 2025 (Thu) 2.31 2.50 2.31 2.49 46,252
21st May 2025 (Wed) 2.41 2.445 2.315 2.32 99,876
20th May 2025 (Tue) 2.38 2.46 2.36 2.445 96,017
19th May 2025 (Mon) 2.37 2.45 2.37 2.425 35,216
FTSE 100 Latest
Value8,992.12
Change19.48