Get the Stockscreener App
1.24
8.82%
-0.12
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 October 16, 2026, is $1.24.
- 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 29.40% to $1.24 now.
- The 52-week high stock price for CDXS is $2.98, representing a 140.32% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for CDXS is $0.9583, indicating a -22.72% 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 $5.00. The stock closed the year at $1.63, a loss of over -67.40% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.36 | $1.22 | $0.14 | 979,572.0 | -8.82% |
| Oct 15, 2026 | $1.36 | $1.26 | $0.096 | 681,101.0 | +5.43% |
| Oct 14, 2026 | $1.34 | $1.27 | $0.07 | 931,894.0 | -2.27% |
| Oct 13, 2026 | $1.41 | $1.30 | $0.10 | 820,524.0 | -6.38% |
| Oct 12, 2026 | $1.43 | $1.31 | $0.115 | 1,101,086.0 | +0.00% |
| Oct 09, 2026 | $1.41 | $1.34 | $0.07 | 555,425.0 | +3.68% |
| Oct 08, 2026 | $1.40 | $1.35 | $0.05 | 887,354.0 | -3.55% |
| Oct 07, 2026 | $1.45 | $1.33 | $0.115 | 958,205.0 | +3.68% |
| Oct 06, 2026 | $1.45 | $1.36 | $0.085 | 597,871.0 | -2.16% |
| Oct 05, 2026 | $1.41 | $1.33 | $0.07 | 894,327.0 | +2.21% |
| Oct 02, 2026 | $1.41 | $1.34 | $0.06 | 551,873.0 | +0.00% |
| Oct 01, 2026 | $1.41 | $1.34 | $0.07 | 752,102.0 | -2.16% |
| Sep 30, 2026 | $1.41 | $1.35 | $0.055 | 909,826.0 | +2.96% |
| Sep 29, 2026 | $1.39 | $1.35 | $0.04 | 606,366.0 | -0.74% |
| Sep 28, 2026 | $1.39 | $1.31 | $0.0809 | 699,207.0 | +3.03% |
| Sep 25, 2026 | $1.40 | $1.32 | $0.08 | 464,717.0 | -3.65% |
| Sep 24, 2026 | $1.42 | $1.35 | $0.07 | 863,609.0 | -0.72% |
| Sep 23, 2026 | $1.40 | $1.32 | $0.08 | 627,710.0 | -0.72% |
| Sep 22, 2026 | $1.43 | $1.38 | $0.0499 | 1,039,817.0 | +0.72% |
| Sep 21, 2026 | $1.43 | $1.35 | $0.075 | 539,715.0 | +1.47% |
| Sep 18, 2026 | $1.40 | $1.31 | $0.089 | 2,875,788.0 | +3.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.45 | $1.22 | $0.225 | 9,711,334.0 | -10.79% |
| Sep, 2026 | $1.70 | $1.27 | $0.425 | 17,808,557.0 | -18.24% |
| Aug, 2026 | $1.76 | $1.40 | $0.37 | 23,227,521.0 | +21.86% |
| Jul, 2026 | $2.69 | $1.38 | $1.31 | 31,285,181.0 | -38.27% |
| Jun, 2026 | $2.90 | $2.22 | $0.685 | 19,046,574.0 | -18.41% |
| May, 2026 | $2.98 | $2.35 | $0.63 | 20,644,383.0 | -1.77% |
| 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% |
4.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):