CDXS
Codexis (CDXS)
NASDAQ
$1.01+$0.01 (+1.30%)
Price as of Nov 11, 2026 7:43 PM EST
  • $109.5M
    Market Cap
  • -44.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -29.08%
    Low Price$1.00
    High Price$1.41
  • 3 Months
    -33.33%
    Low Price$1.00
    High Price$1.70
  • 1 Year
    -44.44%
    Low Price$0.98
    High Price$2.85
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.12
1.15
1.00
1.00
-9.91%
635,261
11/09/2026
1.11
1.17
1.08
1.11
+2.78%
792,973
11/06/2026
1.03
1.10
1.03
1.08
+5.88%
400,316
11/05/2026
1.09
1.10
0.99
1.02
-5.56%
872,288
11/04/2026
1.11
1.13
1.07
1.08
0.00%
658,208
11/03/2026
1.04
1.08
1.04
1.08
+3.35%
613,326
11/02/2026
1.20
1.22
1.04
1.05
-12.18%
1,133,772
10/30/2026
1.20
1.24
1.17
1.19
-2.46%
789,468
10/29/2026
1.27
1.30
1.20
1.22
-3.17%
917,303
10/28/2026
1.28
1.33
1.25
1.26
-1.56%
1,645,517
10/27/2026
1.30
1.32
1.26
1.28
-1.54%
691,460
10/26/2026
1.30
1.30
1.28
1.30
+1.56%
392,376
10/23/2026
1.30
1.32
1.27
1.28
-2.29%
542,506
10/22/2026
1.29
1.33
1.29
1.31
+1.55%
501,524
10/21/2026
1.24
1.31
1.23
1.29
+4.88%
1,058,060
10/20/2026
1.32
1.35
1.21
1.23
-6.82%
1,288,951
10/19/2026
1.25
1.36
1.23
1.32
+6.45%
1,158,512
10/16/2026
1.36
1.36
1.22
1.24
-8.82%
980,073
10/15/2026
1.29
1.36
1.26
1.36
+5.43%
681,101
10/14/2026
1.30
1.34
1.27
1.29
-2.27%
931,894
10/13/2026
1.39
1.41
1.31
1.32
-6.38%
820,523
10/12/2026
1.40
1.43
1.32
1.41
0.00%
1,101,086
10/09/2026
1.36
1.41
1.34
1.41
+3.68%
555,425
10/08/2026
1.39
1.40
1.35
1.36
-3.55%
887,354
10/07/2026
1.33
1.45
1.33
1.41
+3.68%
958,204
10/06/2026
1.40
1.45
1.36
1.36
-2.16%
597,871
10/05/2026
1.38
1.41
1.34
1.39
+2.21%
894,326
10/02/2026
1.39
1.41
1.35
1.36
0.00%
551,872
10/01/2026
1.39
1.41
1.34
1.36
-2.16%
752,102
09/30/2026
1.36
1.41
1.35
1.39
+2.96%
909,825
09/29/2026
1.36
1.39
1.35
1.35
-0.74%
606,563
09/28/2026
1.31
1.39
1.31
1.36
+3.03%
699,207
09/25/2026
1.38
1.40
1.32
1.32
-3.65%
464,717
09/24/2026
1.38
1.42
1.35
1.37
-0.72%
863,609
09/23/2026
1.39
1.40
1.32
1.38
-0.72%
627,796
09/22/2026
1.39
1.43
1.38
1.39
+0.72%
1,039,817
09/21/2026
1.38
1.43
1.36
1.38
+1.47%
539,731
09/18/2026
1.32
1.40
1.31
1.36
+3.03%
2,875,893
09/17/2026
1.38
1.44
1.27
1.32
-1.49%
1,181,438
09/16/2026
1.42
1.43
1.34
1.34
-4.29%
954,278
09/15/2026
1.47
1.49
1.38
1.40
-5.41%
608,727
09/14/2026
1.45
1.50
1.43
1.48
+1.02%
477,570
09/11/2026
1.45
1.48
1.43
1.47
+1.74%
505,061
09/10/2026
1.42
1.45
1.41
1.44
+0.70%
467,305
09/09/2026
1.43
1.45
1.42
1.43
0.00%
513,300
09/08/2026
1.48
1.50
1.43
1.43
-2.05%
655,049
09/04/2026
1.43
1.48
1.43
1.46
+2.82%
757,840
09/03/2026
1.48
1.50
1.41
1.42
-3.73%
1,010,687
09/02/2026
1.52
1.59
1.47
1.48
-2.32%
998,035
09/01/2026
1.67
1.70
1.50
1.51
-11.18%
1,067,725
08/31/2026
1.59
1.72
1.56
1.70
+6.92%
1,388,937
08/28/2026
1.66
1.68
1.58
1.59
-4.22%
634,645
08/27/2026
1.64
1.66
1.60
1.66
+0.61%
591,840
08/26/2026
1.68
1.70
1.61
1.65
-1.79%
559,980
08/25/2026
1.67
1.72
1.66
1.68
+1.20%
811,016
08/24/2026
1.69
1.77
1.63
1.66
-0.60%
1,359,790
08/21/2026
1.60
1.70
1.58
1.67
+5.70%
1,257,998
08/20/2026
1.60
1.65
1.56
1.58
-1.25%
1,282,390
08/19/2026
1.51
1.65
1.51
1.60
+6.67%
1,984,388
08/18/2026
1.57
1.60
1.48
1.50
-5.66%
940,063
08/17/2026
1.57
1.62
1.55
1.59
+1.92%
1,200,001
08/14/2026
1.61
1.62
1.51
1.56
-2.50%
1,244,613
08/13/2026
1.61
1.66
1.58
1.60
0.00%
1,359,643
08/12/2026
1.49
1.66
1.48
1.60
+8.11%
1,612,482
08/11/2026
1.51
1.53
1.46
1.48
-1.33%
919,985
08/11/2026
-$0.13 Earnings
08/10/2026
1.47
1.54
1.46
1.50
+2.04%
1,981,966
08/07/2026
1.49
1.50
1.46
1.47
-0.68%
764,736
08/06/2026
1.45
1.51
1.44
1.48
+2.07%
1,120,846
08/05/2026
1.43
1.47
1.41
1.45
+1.40%
781,242
08/04/2026
1.45
1.50
1.42
1.43
-1.38%
687,823
08/03/2026
1.40
1.51
1.40
1.45
+3.57%
806,006
07/31/2026
1.48
1.50
1.38
1.40
-5.41%
1,134,802
07/30/2026
1.49
1.51
1.46
1.48
+0.68%
736,197
07/29/2026
1.49
1.53
1.46
1.47
-2.00%
1,009,528
07/28/2026
1.51
1.53
1.48
1.50
-3.23%
1,514,543
07/27/2026
1.49
1.64
1.48
1.55
+4.73%
4,024,612
07/24/2026
1.49
1.57
1.44
1.48
-25.63%
10,376,854
07/23/2026
2.03
2.06
1.97
1.99
-3.40%
848,452
07/22/2026
2.20
2.23
2.05
2.06
-6.36%
773,937
07/21/2026
2.21
2.30
2.17
2.20
-0.45%
1,512,256
07/20/2026
2.26
2.27
2.14
2.21
-1.34%
506,418
07/17/2026
2.11
2.26
2.11
2.24
+3.70%
404,525
07/16/2026
2.18
2.20
2.11
2.16
-2.26%
393,916
07/15/2026
2.15
2.23
2.12
2.21
+3.76%
495,022
07/14/2026
2.28
2.30
2.12
2.13
-5.33%
922,316
07/13/2026
2.42
2.49
2.23
2.25
-7.41%
579,667
07/10/2026
2.56
2.57
2.37
2.43
-5.08%
550,515
07/09/2026
2.62
2.66
2.53
2.56
-1.54%
494,152
07/08/2026
2.58
2.65
2.51
2.60
0.00%
536,290
07/07/2026
2.62
2.66
2.46
2.60
-2.26%
774,272
07/06/2026
2.47
2.70
2.45
2.66
+7.69%
810,598
07/02/2026
2.40
2.50
2.40
2.47
+3.35%
2,109,922
07/01/2026
2.31
2.40
2.18
2.39
+5.75%
1,033,977
06/30/2026
2.33
2.34
2.25
2.26
-3.00%
759,903
06/29/2026
2.38
2.39
2.31
2.33
-2.51%
756,969
06/26/2026
2.23
2.41
2.22
2.39
+6.22%
2,386,588
06/25/2026
2.29
2.38
2.22
2.25
-0.88%
1,421,241
06/24/2026
2.39
2.45
2.26
2.27
-5.02%
1,123,495
06/23/2026
2.33
2.44
2.32
2.39
+0.84%
396,307