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
10th Jul 2026 (Fri) 2.53 2.56 2.375 2.43 40,863
9th Jul 2026 (Thu) 2.63 2.645 2.53 2.56 26,402
8th Jul 2026 (Wed) 2.58 2.645 2.51 2.60 16,417
7th Jul 2026 (Tue) 2.65 2.65 2.465 2.60 22,028
6th Jul 2026 (Mon) 2.46 2.695 2.45 2.66 55,448
3rd Jul 2026 (Fri) 2.45 2.47 2.45 2.47 0
2nd Jul 2026 (Thu) 2.45 2.50 2.41 2.47 16,871
1st Jul 2026 (Wed) 2.26 2.40 2.18 2.39 48,694
30th Jun 2026 (Tue) 2.30 2.325 2.245 2.26 27,204
29th Jun 2026 (Mon) 2.37 2.39 2.31 2.33 36,770
26th Jun 2026 (Fri) 2.25 2.405 2.25 2.39 27,223
25th Jun 2026 (Thu) 2.28 2.375 2.22 2.25 12,030
24th Jun 2026 (Wed) 2.38 2.445 2.255 2.27 6,255
23rd Jun 2026 (Tue) 2.35 2.435 2.35 2.39 17,334
22nd Jun 2026 (Mon) 2.57 2.59 2.35 2.37 27,186
19th Jun 2026 (Fri) 2.565 2.635 2.43 2.57 45,669
18th Jun 2026 (Thu) 2.565 2.635 2.43 2.57 45,669
17th Jun 2026 (Wed) 2.545 2.62 2.46 2.48 25,270
16th Jun 2026 (Tue) 2.53 2.59 2.46 2.48 12,030
15th Jun 2026 (Mon) 2.48 2.545 2.45 2.49 24,938
12th Jun 2026 (Fri) 2.51 2.51 2.385 2.40 9,956
11th Jun 2026 (Thu) 2.37 2.415 2.33 2.41 2,192
10th Jun 2026 (Wed) 2.46 2.51 2.335 2.35 12,446
9th Jun 2026 (Tue) 2.62 2.68 2.425 2.47 5,564
8th Jun 2026 (Mon) 2.62 2.67 2.595 2.605 3,673
5th Jun 2026 (Fri) 2.74 2.74 2.49 2.56 7,851
4th Jun 2026 (Thu) 2.74 2.90 2.74 2.80 31,388
3rd Jun 2026 (Wed) 2.66 2.79 2.64 2.72 42,911
2nd Jun 2026 (Tue) 2.64 2.71 2.62 2.69 20,524
1st Jun 2026 (Mon) 2.74 2.75 2.665 2.67 19,226
29th May 2026 (Fri) 2.75 2.85 2.73 2.77 39,443
28th May 2026 (Thu) 2.67 2.785 2.67 2.75 13,357
27th May 2026 (Wed) 2.63 2.74 2.59 2.64 37,049
26th May 2026 (Tue) 2.53 2.60 2.52 2.60 26,956
25th May 2026 (Mon) 2.55 2.57 2.435 2.49 81,530
22nd May 2026 (Fri) 2.55 2.57 2.435 2.49 81,530
21st May 2026 (Thu) 2.57 2.60 2.47 2.53 26,205
20th May 2026 (Wed) 2.44 2.58 2.41 2.58 27,647
19th May 2026 (Tue) 2.50 2.50 2.37 2.46 13,702
18th May 2026 (Mon) 2.50 2.57 2.43 2.55 12,159
15th May 2026 (Fri) 2.51 2.52 2.41 2.46 31,562
14th May 2026 (Thu) 2.51 2.67 2.45 2.57 17,164
13th May 2026 (Wed) 2.52 2.63 2.465 2.50 30,195
12th May 2026 (Tue) 2.65 2.685 2.51 2.54 26,745
11th May 2026 (Mon) 2.91 2.95 2.615 2.65 43,236
FTSE 100 Latest
Value10,497.29
Change24.84