Get the Stockscreener App
1.66
5.14%
-0.09
After Hours:
1.65
-0.01
-0.60%
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 26, 2026, is $1.66.
- 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 73.22% to $1.66 now.
- The 52-week high stock price for CDXS is $3.87, representing a 133.13% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for CDXS is $0.9583, indicating a -42.27% 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 26, 2026 | $1.75 | $1.64 | $0.11 | 730,555.0 | -5.14% |
| Mar 25, 2026 | $1.79 | $1.69 | $0.0993 | 1,152,100.0 | +4.79% |
| Mar 24, 2026 | $1.71 | $1.55 | $0.158 | 1,374,926.0 | +3.73% |
| Mar 23, 2026 | $1.65 | $1.43 | $0.22 | 1,948,107.0 | +0.63% |
| Mar 20, 2026 | $1.67 | $1.55 | $0.12 | 1,807,243.0 | -4.19% |
| Mar 19, 2026 | $1.67 | $1.42 | $0.25 | 1,992,097.0 | +13.61% |
| Mar 18, 2026 | $1.55 | $1.41 | $0.14 | 1,835,142.0 | +0.00% |
| Mar 17, 2026 | $1.55 | $1.42 | $0.135 | 2,587,225.0 | -2.00% |
| Mar 16, 2026 | $1.76 | $1.49 | $0.2717 | 3,027,416.0 | -6.83% |
| Mar 13, 2026 | $1.94 | $1.53 | $0.405 | 6,091,090.0 | -5.85% |
| Mar 12, 2026 | $2.13 | $1.63 | $0.50 | 40,812,589.0 | +34.65% |
| Mar 11, 2026 | $1.29 | $1.18 | $0.11 | 5,588,799.0 | +2.42% |
| Mar 10, 2026 | $1.29 | $1.21 | $0.08 | 924,215.0 | -0.80% |
| Mar 09, 2026 | $1.28 | $1.15 | $0.135 | 1,124,218.0 | +1.63% |
| Mar 06, 2026 | $1.26 | $1.15 | $0.11 | 1,779,495.0 | -2.38% |
| 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% |
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 | $2.13 | $0.9583 | $1.17 | 85,352,366.0 | +64.36% |
| 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% |
0.04%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):