CDXS
Codexis (CDXS)
NASDAQ
$2.67-$0.02 (-0.67%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $251.8M
    Market Cap
  • 14.96%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +7.17%
    Low Price$2.46
    High Price$2.85
  • 3 Months
    +113.49%
    Low Price$1.23
    High Price$2.85
  • 1 Year
    +15.45%
    Low Price$0.98
    High Price$3.33
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
2.65
2.72
2.62
2.69
+0.75%
505,786
06/01/2026
2.75
2.77
2.66
2.67
-3.61%
481,982
05/29/2026
2.76
2.85
2.71
2.77
+0.73%
995,839
05/28/2026
2.62
2.79
2.60
2.75
+4.17%
932,506
05/27/2026
2.60
2.75
2.59
2.64
+1.54%
596,907
05/26/2026
2.53
2.60
2.50
2.60
+4.42%
583,633
05/22/2026
2.54
2.58
2.43
2.49
-1.58%
865,787
05/21/2026
2.55
2.60
2.46
2.53
-1.94%
694,943
05/20/2026
2.46
2.58
2.40
2.58
+4.88%
905,176
05/19/2026
2.50
2.55
2.35
2.46
-3.53%
659,683
05/18/2026
2.48
2.58
2.42
2.55
+3.66%
731,293
05/15/2026
2.50
2.54
2.40
2.46
-4.28%
773,940
05/14/2026
2.51
2.68
2.44
2.57
+2.80%
794,934
05/13/2026
2.54
2.63
2.46
2.50
-1.57%
918,650
05/12/2026
2.63
2.69
2.51
2.54
-4.15%
938,909
05/11/2026
2.90
2.98
2.62
2.65
-7.02%
1,413,854
05/08/2026
2.60
2.92
2.56
2.85
+10.47%
1,826,223
05/07/2026
2.67
2.76
2.55
2.58
-3.01%
1,695,134
05/07/2026
-$0.10 Earnings
05/06/2026
2.78
2.89
2.60
2.66
-3.27%
1,811,356
05/05/2026
2.54
2.77
2.54
2.75
+9.56%
1,723,153
05/04/2026
2.70
2.71
2.51
2.51
-5.99%
995,263
05/01/2026
2.83
2.86
2.66
2.67
-5.32%
855,527
04/30/2026
2.81
2.91
2.77
2.82
+0.36%
1,067,369
04/29/2026
2.77
2.87
2.71
2.81
-0.35%
1,321,613
04/28/2026
2.62
2.84
2.61
2.82
+6.42%
1,462,673
04/27/2026
2.60
2.84
2.60
2.65
+1.15%
1,519,131
04/24/2026
2.51
2.68
2.50
2.62
+3.97%
1,745,334
04/23/2026
2.46
2.56
2.38
2.52
+2.02%
1,106,059
04/22/2026
2.44
2.51
2.41
2.47
+2.49%
815,023
04/21/2026
2.64
2.64
2.38
2.41
-8.02%
1,390,940
04/20/2026
2.54
2.70
2.53
2.62
+1.16%
1,039,064
04/17/2026
2.56
2.75
2.54
2.59
+1.97%
1,419,680
04/16/2026
2.44
2.57
2.41
2.54
+3.25%
1,308,037
04/15/2026
2.37
2.49
2.36
2.46
+3.80%
1,264,856
04/14/2026
2.31
2.43
2.29
2.37
+3.04%
1,343,018
04/13/2026
2.24
2.34
2.23
2.30
+2.68%
926,141
04/10/2026
2.40
2.46
2.16
2.24
-6.67%
1,708,637
04/09/2026
2.21
2.45
2.15
2.40
+8.60%
3,290,674
04/08/2026
2.01
2.23
2.01
2.21
+11.62%
2,206,264
04/07/2026
1.87
1.99
1.81
1.98
+4.76%
1,951,358
04/06/2026
1.78
1.97
1.77
1.89
+3.85%
1,320,200
04/02/2026
1.67
1.82
1.67
1.82
+4.60%
786,380
04/01/2026
1.66
1.83
1.66
1.74
+6.75%
1,485,313
03/31/2026
1.52
1.65
1.52
1.63
+7.24%
899,198
03/30/2026
1.57
1.60
1.50
1.52
-3.80%
1,068,348
03/27/2026
1.62
1.64
1.57
1.58
-4.82%
1,000,273
03/26/2026
1.71
1.75
1.64
1.66
-5.14%
732,026
03/25/2026
1.69
1.79
1.69
1.75
+4.79%
1,155,930
03/24/2026
1.56
1.71
1.55
1.67
+3.73%
1,379,300
03/23/2026
1.58
1.65
1.43
1.61
+0.63%
1,950,550
03/20/2026
1.66
1.67
1.55
1.60
-4.19%
1,823,487
03/19/2026
1.43
1.67
1.42
1.67
+13.61%
1,995,430
03/18/2026
1.46
1.55
1.41
1.47
0.00%
1,853,379
03/17/2026
1.49
1.56
1.42
1.47
-2.00%
2,607,520
03/16/2026
1.62
1.76
1.49
1.50
-6.83%
3,095,075
03/13/2026
1.72
1.94
1.54
1.61
-5.85%
6,129,344
03/12/2026
1.93
2.13
1.63
1.71
+34.65%
41,024,040
03/11/2026
1.25
1.29
1.18
1.27
+2.42%
9,799,034
03/11/2026
$0.11 Earnings
03/10/2026
1.27
1.29
1.21
1.24
-0.80%
925,414
03/09/2026
1.23
1.29
1.15
1.25
+1.63%
1,125,723
03/06/2026
1.23
1.26
1.15
1.23
-2.38%
1,779,795
03/05/2026
1.09
1.29
1.09
1.26
+16.67%
5,469,643
03/04/2026
1.01
1.11
0.96
1.08
+10.20%
1,824,359
03/03/2026
1.00
1.03
0.96
0.98
-3.92%
1,954,123
03/02/2026
1.02
1.09
0.97
1.02
+0.99%
2,630,923
02/27/2026
1.05
1.07
1.00
1.01
-5.61%
1,238,027
02/26/2026
1.12
1.20
1.05
1.07
-4.46%
1,194,099
02/25/2026
1.12
1.24
1.11
1.12
+1.36%
1,595,965
02/24/2026
1.11
1.18
1.09
1.11
+3.27%
1,655,364
02/23/2026
1.16
1.18
1.05
1.07
-8.55%
1,098,786
02/20/2026
1.17
1.19
1.14
1.17
-0.85%
1,751,959
02/19/2026
1.17
1.21
1.15
1.18
+0.85%
709,812
02/18/2026
1.19
1.22
1.14
1.17
-3.31%
1,064,325
02/17/2026
1.20
1.23
1.16
1.21
+0.83%
927,030
02/13/2026
1.19
1.28
1.19
1.20
+1.69%
1,380,733
02/12/2026
1.20
1.22
1.12
1.18
-0.84%
1,486,009
02/11/2026
1.26
1.27
1.16
1.19
-4.80%
1,557,451
02/10/2026
1.29
1.33
1.24
1.25
-3.10%
857,426
02/09/2026
1.33
1.35
1.28
1.29
-3.01%
691,151
02/06/2026
1.30
1.36
1.27
1.33
+4.72%
1,202,266
02/05/2026
1.30
1.34
1.24
1.27
-3.79%
1,667,810
02/04/2026
1.37
1.39
1.28
1.32
-2.94%
1,537,749
02/03/2026
1.42
1.48
1.31
1.36
-5.56%
983,917
02/02/2026
1.26
1.46
1.25
1.44
+16.13%
1,722,983
01/30/2026
1.30
1.30
1.22
1.24
-4.62%
1,078,731
01/29/2026
1.30
1.34
1.26
1.30
+0.78%
1,595,737
01/28/2026
1.46
1.48
1.28
1.29
-9.79%
1,708,328
01/27/2026
1.54
1.55
1.32
1.43
-7.74%
2,674,725
01/26/2026
1.69
1.71
1.54
1.55
-7.74%
1,287,171
01/23/2026
1.82
1.89
1.66
1.68
-8.20%
1,222,228
01/22/2026
1.72
1.85
1.71
1.83
+7.02%
777,536
01/21/2026
1.62
1.72
1.62
1.71
+6.21%
414,970
01/20/2026
1.65
1.68
1.61
1.61
-3.59%
549,514
01/16/2026
1.79
1.79
1.67
1.67
-6.18%
442,843
01/15/2026
1.77
1.79
1.73
1.78
0.00%
384,740
01/14/2026
1.71
1.79
1.70
1.78
+4.09%
560,175
01/13/2026
1.68
1.72
1.66
1.71
+1.79%
429,360
01/12/2026
1.65
1.69
1.62
1.68
+2.44%
360,061