Get the Stockscreener App
1.67
2.34%
-0.04
Codexis Inc Stock (CDXS) Price History
The historical daily chart and data for Codexis Inc stock (CDXS), show that the latest closing stock price as of December 12, 2025, is $1.67.
- Codexis Inc all-time high stock price is $42.01, occurred on November 08, 2021.
- The lowest Codexis Inc stock price recorded was $1.34 on May 23, 2014. Since then, Codexis Inc's stock price has risen over 24.63% to $1.67 now.
- The 52-week high stock price for CDXS is $6.0093, representing a 259.84% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for CDXS is $1.52, indicating a -8.98% decrease from the current share price, occurred on November 24, 2025.
- The closing price of Codexis Inc (CDXS) stock in the beginning of 2024 was $31.93. The stock closed the year at $4.66, a loss of over -85.41% for the year.
The table below shows more information about CDXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.75 | $1.66 | $0.095 | 798,991.0 | -2.34% |
| Dec 11, 2025 | $1.84 | $1.70 | $0.14 | 1,116,815.0 | -6.04% |
| Dec 10, 2025 | $1.87 | $1.76 | $0.11 | 1,477,868.0 | -2.41% |
| Dec 09, 2025 | $1.95 | $1.86 | $0.09 | 601,040.0 | -2.86% |
| Dec 08, 2025 | $1.93 | $1.86 | $0.07 | 968,567.0 | +4.92% |
| Dec 05, 2025 | $1.84 | $1.75 | $0.09 | 819,191.0 | +3.68% |
| Dec 04, 2025 | $1.77 | $1.67 | $0.105 | 581,199.0 | +4.44% |
| Dec 03, 2025 | $1.76 | $1.66 | $0.0998 | 2,321,938.0 | +2.42% |
| Dec 02, 2025 | $1.71 | $1.62 | $0.085 | 922,664.0 | +0.00% |
| Dec 01, 2025 | $1.74 | $1.65 | $0.085 | 984,095.0 | -4.62% |
| Nov 28, 2025 | $1.79 | $1.72 | $0.07 | 569,523.0 | -0.57% |
| Nov 26, 2025 | $1.77 | $1.65 | $0.12 | 913,776.0 | +3.57% |
| Nov 25, 2025 | $1.70 | $1.57 | $0.13 | 658,217.0 | +5.66% |
| Nov 24, 2025 | $1.62 | $1.52 | $0.10 | 928,470.0 | +3.25% |
| Nov 21, 2025 | $1.62 | $1.54 | $0.085 | 1,239,602.0 | -1.91% |
| Nov 20, 2025 | $1.73 | $1.57 | $0.1563 | 878,085.0 | -3.09% |
| Nov 19, 2025 | $1.66 | $1.60 | $0.06 | 908,282.0 | -1.22% |
| Nov 18, 2025 | $1.66 | $1.54 | $0.115 | 1,213,423.0 | +4.46% |
| Nov 17, 2025 | $1.69 | $1.56 | $0.125 | 1,489,751.0 | -4.56% |
| Nov 14, 2025 | $1.70 | $1.59 | $0.11 | 1,414,581.0 | +0.92% |
Codexis Inc Stock (CDXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Codexis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Codexis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Codexis Inc Stock (CDXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.95 | $1.62 | $0.33 | 11,391,359.0 | -3.47% |
| Nov, 2025 | $2.38 | $1.52 | $0.86 | 27,988,556.0 | -27.00% |
| Oct, 2025 | $2.93 | $2.31 | $0.6199 | 13,716,349.0 | -2.87% |
| Sep, 2025 | $2.75 | $2.29 | $0.465 | 14,501,752.0 | -10.62% |
| Aug, 2025 | $3.87 | $2.58 | $1.29 | 27,094,732.0 | +1.87% |
| Jul, 2025 | $3.38 | $2.39 | $0.99 | 18,394,640.0 | +9.84% |
| Jun, 2025 | $2.58 | $2.17 | $0.41 | 16,348,349.0 | +6.09% |
| May, 2025 | $2.70 | $1.95 | $0.75 | 20,518,593.0 | +0.00% |
| Apr, 2025 | $2.71 | $1.90 | $0.81 | 17,351,472.0 | -14.50% |
| Mar, 2025 | $3.17 | $2.43 | $0.74 | 22,835,549.0 | -11.51% |
| Feb, 2025 | $4.51 | $2.81 | $1.70 | 12,036,655.0 | -27.45% |
| Jan, 2025 | $5.50 | $4.18 | $1.33 | 13,525,657.0 | -12.16% |
Codexis Inc Stock (CDXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.08 | $4.56 | $1.52 | 16,926,237.0 | +1.97% |
| Nov, 2024 | $4.71 | $3.29 | $1.42 | 14,207,654.0 | +45.86% |
| Oct, 2024 | $3.56 | $2.90 | $0.665 | 9,069,713.0 | +1.95% |
| Sep, 2024 | $3.30 | $2.56 | $0.741 | 19,220,990.0 | +6.57% |
| Aug, 2024 | $3.65 | $2.66 | $0.995 | 7,595,087.0 | -19.27% |
| Jul, 2024 | $3.81 | $2.79 | $1.02 | 9,088,768.0 | +15.48% |
| Jun, 2024 | $3.88 | $2.72 | $1.16 | 7,806,255.0 | -8.28% |
| May, 2024 | $4.03 | $2.94 | $1.09 | 11,237,662.0 | +16.15% |
| Apr, 2024 | $3.54 | $2.57 | $0.965 | 7,772,815.0 | -16.62% |
| Mar, 2024 | $4.71 | $3.04 | $1.67 | 12,571,532.0 | -24.95% |
| Feb, 2024 | $4.91 | $2.53 | $2.38 | 15,042,527.0 | +76.81% |
| Jan, 2024 | $3.27 | $2.59 | $0.685 | 10,142,932.0 | -13.77% |
Codexis Inc Stock (CDXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.51 | $1.85 | $1.66 | 22,368,621.0 | +29.24% |
| Nov, 2023 | $2.55 | $1.51 | $1.04 | 15,391,470.0 | +42.17% |
| Oct, 2023 | $2.15 | $1.52 | $0.63 | 14,817,921.0 | -12.17% |
| Sep, 2023 | $2.23 | $1.45 | $0.78 | 23,231,633.0 | +8.62% |
| Aug, 2023 | $3.63 | $1.58 | $2.05 | 26,087,710.0 | -51.67% |
| Jul, 2023 | $3.84 | $2.50 | $1.34 | 19,206,713.0 | +28.57% |
| Jun, 2023 | $3.07 | $2.19 | $0.885 | 22,195,708.0 | +26.70% |
| May, 2023 | $4.23 | $2.21 | $2.03 | 22,248,118.0 | -43.62% |
| Apr, 2023 | $4.46 | $3.81 | $0.655 | 12,306,042.0 | -5.31% |
| Mar, 2023 | $5.07 | $3.79 | $1.28 | 13,292,303.0 | -14.37% |
| Feb, 2023 | $6.98 | $4.50 | $2.48 | 10,938,602.0 | -21.38% |
| Jan, 2023 | $6.94 | $4.55 | $2.39 | 15,348,785.0 | +31.97% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):