Get the Stockscreener App
1.26
16.67%
0.18
After Hours:
1.24
-0.02
-1.59%
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 March 05, 2026, is $1.26.
- Codexis Inc all-time high stock price is $42.01, occurred on November 08, 2021.
- The lowest Codexis Inc stock price recorded was $0.9583 on March 04, 2026. Since then, Codexis Inc's stock price has risen over 31.48% to $1.26 now.
- The 52-week high stock price for CDXS is $3.87, representing a 207.14% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for CDXS is $0.9583, indicating a -23.94% decrease from the current share price, occurred on March 04, 2026.
- The closing price of Codexis Inc (CDXS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.29 | $1.09 | $0.1999 | 5,457,148.0 | +16.67% |
| Mar 04, 2026 | $1.11 | $0.9583 | $0.1517 | 1,812,777.0 | +10.20% |
| Mar 03, 2026 | $1.03 | $0.9612 | $0.0688 | 1,951,968.0 | -3.92% |
| Mar 02, 2026 | $1.08 | $0.97 | $0.115 | 2,624,701.0 | +0.99% |
| Feb 27, 2026 | $1.07 | $1.00 | $0.07 | 1,231,746.0 | -5.61% |
| Feb 26, 2026 | $1.20 | $1.05 | $0.15 | 1,193,549.0 | -4.46% |
| Feb 25, 2026 | $1.24 | $1.11 | $0.13 | 1,595,955.0 | +1.36% |
| Feb 24, 2026 | $1.18 | $1.09 | $0.09 | 1,655,260.0 | +3.27% |
| Feb 23, 2026 | $1.18 | $1.05 | $0.1262 | 1,098,786.0 | -8.55% |
| Feb 20, 2026 | $1.19 | $1.14 | $0.05 | 1,751,410.0 | -0.85% |
| Feb 19, 2026 | $1.21 | $1.15 | $0.06 | 708,858.0 | +0.85% |
| Feb 18, 2026 | $1.22 | $1.14 | $0.075 | 1,064,215.0 | -3.31% |
| Feb 17, 2026 | $1.23 | $1.16 | $0.0707 | 926,657.0 | +0.83% |
| Feb 13, 2026 | $1.28 | $1.19 | $0.095 | 1,380,538.0 | +1.69% |
| Feb 12, 2026 | $1.22 | $1.12 | $0.10 | 1,485,509.0 | -0.84% |
| Feb 11, 2026 | $1.27 | $1.16 | $0.11 | 1,554,717.0 | -4.80% |
| Feb 10, 2026 | $1.33 | $1.24 | $0.09 | 857,415.0 | -3.10% |
| Feb 09, 2026 | $1.35 | $1.28 | $0.07 | 691,151.0 | -3.01% |
| Feb 06, 2026 | $1.36 | $1.27 | $0.09 | 1,202,196.0 | +4.72% |
| Feb 05, 2026 | $1.34 | $1.24 | $0.10 | 1,666,462.0 | -3.79% |
| Feb 04, 2026 | $1.39 | $1.28 | $0.11 | 1,537,677.0 | -2.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.29 | $0.9583 | $0.3316 | 17,303,742.0 | +24.75% |
| Feb, 2026 | $1.48 | $1.00 | $0.48 | 24,306,411.0 | -18.55% |
| Jan, 2026 | $1.89 | $1.22 | $0.665 | 17,469,502.0 | -23.93% |
Codexis Inc Stock (CDXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.95 | $1.59 | $0.36 | 24,563,339.0 | -7.51% |
| 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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):