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 Inc. (CDXS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 2.595 2.91 2.57 2.85 142,018
7th May 2026 (Thu) 2.66 2.755 2.55 2.58 19,484
6th May 2026 (Wed) 2.78 2.89 2.605 2.66 74,074
5th May 2026 (Tue) 2.57 2.765 2.55 2.75 108,989
4th May 2026 (Mon) 2.68 2.69 2.51 2.51 42,630
1st May 2026 (Fri) 2.84 2.84 2.66 2.67 37,548
30th Apr 2026 (Thu) 2.83 2.90 2.79 2.82 45,951
29th Apr 2026 (Wed) 2.765 2.86 2.71 2.81 48,207
28th Apr 2026 (Tue) 2.63 2.83 2.605 2.82 113,505
27th Apr 2026 (Mon) 2.67 2.84 2.63 2.65 72,771
24th Apr 2026 (Fri) 2.52 2.67 2.505 2.62 77,890
23rd Apr 2026 (Thu) 2.45 2.55 2.385 2.52 53,808
22nd Apr 2026 (Wed) 2.445 2.505 2.415 2.47 38,278
21st Apr 2026 (Tue) 2.60 2.635 2.385 2.41 41,956
20th Apr 2026 (Mon) 2.54 2.69 2.54 2.62 38,940
17th Apr 2026 (Fri) 2.55 2.745 2.55 2.59 52,804
16th Apr 2026 (Thu) 2.42 2.56 2.415 2.54 47,598
15th Apr 2026 (Wed) 2.37 2.48 2.37 2.46 61,765
14th Apr 2026 (Tue) 2.29 2.425 2.285 2.37 50,566
13th Apr 2026 (Mon) 2.23 2.335 2.23 2.30 43,633
10th Apr 2026 (Fri) 2.44 2.44 2.17 2.24 63,990
9th Apr 2026 (Thu) 2.22 2.445 2.165 2.40 145,041
8th Apr 2026 (Wed) 2.075 2.23 2.05 2.21 78,456
7th Apr 2026 (Tue) 1.87 1.99 1.81 1.98 35,911
6th Apr 2026 (Mon) 1.78 1.965 1.78 1.89 70,940
3rd Apr 2026 (Fri) 1.71 1.82 1.71 1.82 46,378
2nd Apr 2026 (Thu) 1.71 1.82 1.71 1.82 46,378
1st Apr 2026 (Wed) 1.70 1.82 1.69 1.74 45,387
31st Mar 2026 (Tue) 1.57 1.64 1.57 1.63 20,229
30th Mar 2026 (Mon) 1.56 1.595 1.505 1.52 15,349
27th Mar 2026 (Fri) 1.62 1.625 1.57 1.58 25,940
26th Mar 2026 (Thu) 1.71 1.74 1.635 1.66 13,322
25th Mar 2026 (Wed) 1.74 1.78 1.72 1.75 21,516
24th Mar 2026 (Tue) 1.57 1.70 1.56 1.67 13,461
23rd Mar 2026 (Mon) 1.585 1.65 1.435 1.61 30,220
FTSE 100 Latest
Value10,443.47
Change11.13