NASDAQ:CDXS | Historical Stock Price | CODEXIS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.02$2.11$4.38$9.09$18.86$39.142010-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.21$2.2193,700——
2012-12-28$2.13$2.1353,300——
2012-12-27$2.18$2.18121,400——
2012-12-26$2.19$2.1966,800——
2012-12-24$2.13$2.1355,900——
2012-12-21$2.21$2.21231,000——
2012-12-20$2.31$2.3193,400——
2012-12-19$2.28$2.28119,900——
2012-12-18$2.34$2.3464,300——
2012-12-17$2.33$2.3361,200——
2012-12-14$2.34$2.3443,700——
2012-12-13$2.27$2.2716,000——
2012-12-12$2.27$2.27134,300——
2012-12-11$2.31$2.31110,700——
2012-12-10$2.19$2.1981,800——
2012-12-07$2.11$2.1176,000——
2012-12-06$2.13$2.13106,900——
2012-12-05$2.13$2.13106,900——
2012-12-04$2.19$2.19125,300——
2012-12-03$2.22$2.22164,600——
2012-11-30$2.14$2.14869,000——
2012-11-29$2.28$2.28139,500——
2012-11-28$2.12$2.12115,900——
2012-11-27$2.13$2.13121,400——
2012-11-26$2.21$2.21125,100——
2012-11-23$2.07$2.0765,900——
2012-11-21$2.11$2.11146,400——
2012-11-20$2.12$2.1286,000——
2012-11-19$2.15$2.15120,300——
2012-11-16$2.10$2.10259,400——
2012-11-15$2.03$2.03261,300——
2012-11-14$2.08$2.0888,500——
2012-11-13$2.14$2.1430,200——
2012-11-12$2.14$2.1455,400——
2012-11-09$2.15$2.15189,200——
2012-11-08$2.23$2.23140,000——
2012-11-07$2.39$2.3979,600——
2012-11-06$2.70$2.7094,600——
2012-11-05$2.69$2.6947,400——
2012-11-02$2.47$2.4772,700——
2012-11-01$2.56$2.56197,700——
2012-10-31$2.60$2.6076,100——
2012-10-26$2.66$2.6645,900——
2012-10-25$2.68$2.6812,200——
2012-10-24$2.72$2.7235,100——
2012-10-23$2.65$2.6552,500——
2012-10-22$2.79$2.7957,000——
2012-10-19$2.81$2.81111,700——
2012-10-18$2.96$2.9617,900——
2012-10-17$3.00$3.0028,800——
2012-10-16$3.00$3.00145,500——
2012-10-15$3.00$3.0035,900——
2012-10-12$2.94$2.9423,100——
2012-10-11$2.97$2.9751,100——
2012-10-10$2.99$2.9928,800——
2012-10-09$2.99$2.9950,600——
2012-10-08$2.95$2.9574,700——
2012-10-05$3.11$3.1135,300——
2012-10-04$3.03$3.0378,600——
2012-10-03$2.94$2.9438,000——
2012-10-02$2.98$2.9894,700——
2012-10-01$3.00$3.00126,200——
2012-09-28$3.03$3.03124,600——
2012-09-27$3.02$3.02155,500——
2012-09-26$3.10$3.1093,900——
2012-09-25$3.17$3.17143,500——
2012-09-24$3.27$3.27126,100——
2012-09-21$3.42$3.42543,300——
2012-09-20$3.59$3.59367,500——
2012-09-19$3.11$3.11184,200——
2012-09-18$2.98$2.98237,400——
2012-09-17$2.98$2.98159,900——
2012-09-14$2.77$2.77166,800——
2012-09-13$2.77$2.77131,500——
2012-09-12$2.71$2.71114,300——
2012-09-11$2.83$2.83218,300——
2012-09-10$2.72$2.72318,100——
2012-09-07$2.66$2.66252,900——
2012-09-06$2.44$2.44157,700——
2012-09-05$2.28$2.28309,000——
2012-09-04$2.20$2.20169,700——
2012-08-31$2.27$2.2748,200——
2012-08-30$2.27$2.2767,800——
2012-08-29$2.29$2.29111,200——
2012-08-28$2.18$2.18229,000——
2012-08-27$2.10$2.10147,800——
2012-08-24$2.11$2.11239,600——
2012-08-23$2.10$2.10112,200——
2012-08-22$2.12$2.12177,800——
2012-08-21$2.22$2.22158,800——
2012-08-20$2.29$2.29172,100——
2012-08-17$2.36$2.36159,500——
2012-08-16$2.31$2.3181,500——
2012-08-15$2.31$2.31135,900——
2012-08-14$2.45$2.45170,800——
2012-08-13$2.32$2.32234,100——
2012-08-10$2.44$2.441,008,500——
2012-08-09$3.10$3.10130,900——
2012-08-08$3.23$3.2348,500——
2012-08-07$3.34$3.3456,800——
2012-08-06$3.32$3.3243,600——
2012-08-03$3.17$3.1782,800——
2012-08-02$3.03$3.0341,400——
2012-08-01$3.06$3.0698,300——
2012-07-31$3.08$3.08154,900——
2012-07-30$3.11$3.11119,800——
2012-07-27$3.23$3.23227,500——
2012-07-26$3.56$3.5644,200——
2012-07-25$3.39$3.3929,200——
2012-07-24$3.41$3.4168,900——
2012-07-23$3.62$3.6285,100——
2012-07-20$3.76$3.7672,200——
2012-07-19$3.79$3.7940,000——
2012-07-18$3.80$3.8058,000——
2012-07-17$3.74$3.74201,000——
2012-07-16$3.87$3.8798,500——
2012-07-13$3.84$3.8454,700——
2012-07-12$3.69$3.6965,300——
2012-07-11$3.70$3.7082,300——
2012-07-10$3.74$3.7475,700——
2012-07-09$3.71$3.7148,100——
2012-07-06$3.76$3.7653,900——
2012-07-05$3.80$3.8050,500——
2012-07-03$3.76$3.76150,200——
2012-07-02$3.78$3.7896,100——
2012-06-29$3.71$3.71162,200——
2012-06-28$3.66$3.6677,000——
2012-06-27$3.71$3.71133,500——
2012-06-26$3.61$3.6135,300——
2012-06-25$3.66$3.6690,000——
2012-06-22$3.70$3.701,117,600——
2012-06-21$3.50$3.50113,000——
2012-06-20$3.67$3.6776,100——
2012-06-19$3.70$3.70196,800——
2012-06-18$3.72$3.7290,700——
2012-06-15$3.71$3.71193,200——
2012-06-14$3.55$3.5566,700——
2012-06-13$3.46$3.4652,700——
2012-06-12$3.55$3.55148,900——
2012-06-11$3.41$3.4196,400——
2012-06-08$3.49$3.4938,200——
2012-06-07$3.51$3.51156,000——
2012-06-06$3.62$3.62213,300——
2012-06-05$3.36$3.36111,100——
2012-06-04$3.17$3.17194,900——
2012-06-01$3.03$3.03100,300——
2012-05-31$3.12$3.12282,100——
2012-05-30$3.16$3.16205,200——
2012-05-29$3.34$3.34448,100——
2012-05-25$3.39$3.39594,500——
2012-05-24$3.34$3.34176,600——
2012-05-23$3.25$3.25176,600——
2012-05-22$3.20$3.20479,100——
2012-05-21$3.19$3.19149,600——
2012-05-18$3.12$3.12224,000——
2012-05-17$3.20$3.20389,500——
2012-05-16$3.20$3.20177,000——
2012-05-15$3.15$3.15282,200——
2012-05-14$3.13$3.13217,000——
2012-05-11$3.28$3.28344,100——
2012-05-10$3.36$3.36144,000——
2012-05-09$3.36$3.3683,700——
2012-05-08$3.37$3.37162,500——
2012-05-07$3.43$3.4397,700——
2012-05-04$3.44$3.44124,900——
2012-05-03$3.51$3.51194,800——
2012-05-02$3.63$3.63134,000——
2012-05-01$3.68$3.68280,000——
2012-04-30$3.62$3.62214,500——
2012-04-27$3.87$3.87153,000——
2012-04-26$3.81$3.81239,900——
2012-04-25$3.85$3.851,688,800——
2012-04-24$3.76$3.7681,400——
2012-04-23$3.73$3.73126,000——
2012-04-20$3.56$3.5681,300——
2012-04-19$3.52$3.52104,100——
2012-04-18$3.43$3.43116,200——
2012-04-17$3.61$3.6184,100——
2012-04-16$3.55$3.5563,600——
2012-04-13$3.55$3.5588,700——
2012-04-12$3.68$3.68163,100——
2012-04-11$3.77$3.77100,300——
2012-04-10$3.50$3.50119,300——
2012-04-09$3.50$3.50180,900——
2012-04-05$3.72$3.72121,800——
2012-04-04$3.63$3.63114,100——
2012-04-03$3.80$3.80109,800——
2012-04-02$3.79$3.79155,500——
2012-03-30$3.65$3.65104,300——
2012-03-29$3.73$3.73125,700——
2012-03-28$3.60$3.60139,000——
2012-03-27$3.68$3.6848,000——
2012-03-26$3.78$3.78125,500——
2012-03-23$3.73$3.7387,500——
2012-03-22$3.72$3.72131,300——
2012-03-21$3.84$3.8486,300——
2012-03-20$3.95$3.9589,900——
2012-03-19$4.09$4.09189,900——
2012-03-16$4.06$4.06245,200——
2012-03-15$3.93$3.93108,100——
2012-03-14$3.90$3.9090,000——
2012-03-13$3.92$3.92333,300——
2012-03-12$3.79$3.79173,200——
2012-03-09$3.75$3.75246,200——
2012-03-08$3.51$3.51217,000——
2012-03-07$3.56$3.56258,800——
2012-03-06$3.58$3.58383,800——
2012-03-05$3.82$3.82329,600——
2012-03-02$3.92$3.92326,500——
2012-03-01$3.97$3.97158,800——
2012-02-29$3.94$3.94282,400——
2012-02-28$3.99$3.99259,500——
2012-02-27$3.91$3.91325,600——
2012-02-24$3.98$3.98547,500——
2012-02-23$3.98$3.98623,600——
2012-02-22$3.88$3.88904,700——
2012-02-21$3.70$3.702,386,100——
2012-02-17$4.58$4.58192,400——
2012-02-16$4.65$4.65237,000——
2012-02-15$4.55$4.55204,900——
2012-02-14$4.56$4.56399,400——
2012-02-13$4.80$4.80132,300——
2012-02-10$4.89$4.89209,900——
2012-02-09$5.00$5.00291,400——
2012-02-08$5.05$5.05849,900——
2012-02-07$5.97$5.97186,600——
2012-02-06$6.01$6.01138,100——
2012-02-03$6.08$6.08220,500——
2012-02-02$5.87$5.87107,800——
2012-02-01$5.74$5.74117,000——
2012-01-31$5.57$5.57202,600——
2012-01-30$5.83$5.83176,000——
2012-01-27$5.81$5.81233,800——
2012-01-26$5.45$5.45110,100——
2012-01-25$5.47$5.47156,100——
2012-01-24$5.52$5.52153,500——
2012-01-23$5.33$5.3376,000——
2012-01-20$5.32$5.3280,600——
2012-01-19$5.36$5.3667,900——
2012-01-18$5.46$5.46124,000——
2012-01-17$5.37$5.37119,500——
2012-01-13$5.33$5.33107,700——
2012-01-12$5.40$5.40149,800——
2012-01-11$5.35$5.3572,700——
2012-01-10$5.44$5.44118,600——
2012-01-09$5.11$5.1158,400——
2012-01-06$5.11$5.1180,900——
2012-01-05$5.18$5.1887,300——
2012-01-04$5.13$5.1395,600——
2012-01-03$5.48$5.48105,100——