Get the Stockscreener App
2.75
9.56%
0.24
Pre-market:
2.84
0.09
+3.27%
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 May 05, 2026, is $2.75.
- 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 186.97% to $2.75 now.
- The 52-week high stock price for CDXS is $3.87, representing a 40.73% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for CDXS is $0.9583, indicating a -65.15% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $2.77 | $2.54 | $0.23 | 1,722,688.0 | +9.56% |
| May 04, 2026 | $2.71 | $2.51 | $0.20 | 995,178.0 | -5.99% |
| May 01, 2026 | $2.86 | $2.66 | $0.1967 | 843,797.0 | -5.32% |
| Apr 30, 2026 | $2.90 | $2.77 | $0.134 | 1,067,261.0 | +0.36% |
| Apr 29, 2026 | $2.87 | $2.71 | $0.16 | 1,320,007.0 | -0.35% |
| Apr 28, 2026 | $2.83 | $2.60 | $0.23 | 1,462,428.0 | +6.42% |
| Apr 27, 2026 | $2.84 | $2.60 | $0.24 | 1,513,059.0 | +1.15% |
| Apr 24, 2026 | $2.67 | $2.50 | $0.175 | 1,735,301.0 | +3.97% |
| Apr 23, 2026 | $2.56 | $2.38 | $0.1788 | 1,105,776.0 | +2.02% |
| Apr 22, 2026 | $2.51 | $2.41 | $0.099 | 813,514.0 | +2.49% |
| Apr 21, 2026 | $2.64 | $2.38 | $0.26 | 1,390,042.0 | -8.02% |
| Apr 20, 2026 | $2.69 | $2.53 | $0.1684 | 1,038,697.0 | +1.16% |
| Apr 17, 2026 | $2.75 | $2.54 | $0.21 | 1,419,626.0 | +1.97% |
| Apr 16, 2026 | $2.57 | $2.41 | $0.16 | 1,297,707.0 | +3.25% |
| Apr 15, 2026 | $2.48 | $2.36 | $0.125 | 1,264,131.0 | +3.80% |
| Apr 14, 2026 | $2.43 | $2.29 | $0.145 | 1,342,415.0 | +3.04% |
| Apr 13, 2026 | $2.34 | $2.23 | $0.11 | 923,200.0 | +2.68% |
| Apr 10, 2026 | $2.46 | $2.16 | $0.30 | 1,707,498.0 | -6.67% |
| Apr 09, 2026 | $2.45 | $2.15 | $0.2999 | 3,289,751.0 | +8.60% |
| Apr 08, 2026 | $2.23 | $2.01 | $0.22 | 2,187,806.0 | +11.62% |
| Apr 07, 2026 | $1.99 | $1.81 | $0.18 | 1,949,512.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.86 | $2.51 | $0.3467 | 5,284,351.0 | -2.48% |
| Apr, 2026 | $2.90 | $1.66 | $1.24 | 30,395,322.0 | +73.01% |
| Mar, 2026 | $2.13 | $0.9583 | $1.17 | 87,586,872.0 | +61.39% |
| 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):