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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.40$1.40445,700——
2013-12-30$1.28$1.28230,900——
2013-12-27$1.28$1.28371,000——
2013-12-26$1.29$1.29305,300——
2013-12-24$1.28$1.28214,100——
2013-12-23$1.25$1.25152,100——
2013-12-20$1.29$1.29327,900——
2013-12-19$1.30$1.30126,200——
2013-12-18$1.31$1.31175,200——
2013-12-17$1.38$1.3844,300——
2013-12-16$1.45$1.4552,900——
2013-12-13$1.46$1.4633,500——
2013-12-12$1.44$1.4476,200——
2013-12-11$1.47$1.4744,300——
2013-12-10$1.46$1.4681,900——
2013-12-09$1.39$1.39148,000——
2013-12-06$1.40$1.40169,800——
2013-12-05$1.42$1.4255,000——
2013-12-04$1.42$1.4255,000——
2013-12-03$1.46$1.4666,500——
2013-12-02$1.53$1.5359,700——
2013-11-29$1.50$1.5020,000——
2013-11-27$1.51$1.5168,800——
2013-11-26$1.47$1.47212,700——
2013-11-25$1.38$1.38185,600——
2013-11-22$1.39$1.39265,000——
2013-11-21$1.48$1.48111,000——
2013-11-20$1.55$1.55135,800——
2013-11-19$1.45$1.45141,900——
2013-11-18$1.39$1.39166,900——
2013-11-15$1.29$1.29330,200——
2013-11-14$1.34$1.34317,400——
2013-11-13$1.46$1.46687,600——
2013-11-12$1.72$1.7262,300——
2013-11-11$1.75$1.7576,800——
2013-11-08$1.71$1.7194,200——
2013-11-07$1.71$1.71129,800——
2013-11-06$1.71$1.71180,700——
2013-11-05$1.73$1.7349,800——
2013-11-04$1.68$1.6822,600——
2013-11-01$1.68$1.68112,800——
2013-10-31$1.74$1.7479,200——
2013-10-30$1.73$1.7316,000——
2013-10-29$1.73$1.7341,300——
2013-10-28$1.74$1.7450,300——
2013-10-25$1.78$1.7839,300——
2013-10-24$1.82$1.82128,500——
2013-10-23$1.77$1.7794,100——
2013-10-22$1.72$1.7252,200——
2013-10-21$1.78$1.7838,100——
2013-10-18$1.78$1.7830,300——
2013-10-17$1.83$1.8363,100——
2013-10-16$1.82$1.82161,200——
2013-10-15$1.74$1.7494,000——
2013-10-14$1.77$1.7757,800——
2013-10-11$1.71$1.7118,800——
2013-10-10$1.75$1.7577,800——
2013-10-09$1.71$1.7199,500——
2013-10-08$1.67$1.67183,900——
2013-10-07$1.65$1.65108,700——
2013-10-04$1.65$1.65223,500——
2013-10-03$1.63$1.63330,000——
2013-10-02$1.73$1.7387,600——
2013-10-01$1.81$1.8185,600——
2013-09-30$1.76$1.7697,100——
2013-09-27$1.81$1.8138,500——
2013-09-26$1.86$1.86101,400——
2013-09-25$1.85$1.8593,200——
2013-09-24$1.76$1.7658,400——
2013-09-23$1.74$1.74111,500——
2013-09-20$1.75$1.75157,200——
2013-09-19$1.79$1.79106,500——
2013-09-18$1.76$1.7685,000——
2013-09-17$1.79$1.7965,200——
2013-09-16$1.77$1.7750,600——
2013-09-13$1.80$1.8068,900——
2013-09-12$1.80$1.80117,400——
2013-09-11$1.82$1.8270,700——
2013-09-10$1.84$1.84241,000——
2013-09-09$1.84$1.8464,300——
2013-09-06$1.82$1.8283,000——
2013-09-05$1.80$1.8037,000——
2013-09-04$1.76$1.7670,200——
2013-09-03$1.73$1.7377,800——
2013-08-30$1.72$1.72139,000——
2013-08-29$1.80$1.8099,700——
2013-08-28$1.79$1.79132,000——
2013-08-27$1.86$1.8687,400——
2013-08-26$1.94$1.94164,100——
2013-08-23$1.89$1.8970,700——
2013-08-22$1.85$1.8563,700——
2013-08-21$1.80$1.80214,300——
2013-08-20$1.81$1.81201,000——
2013-08-19$1.83$1.83203,000——
2013-08-16$1.87$1.87273,900——
2013-08-15$1.95$1.95177,300——
2013-08-14$1.98$1.98210,900——
2013-08-13$2.03$2.03137,100——
2013-08-12$2.03$2.03747,000——
2013-08-09$2.25$2.2577,800——
2013-08-08$2.32$2.3246,300——
2013-08-07$2.36$2.3628,400——
2013-08-06$2.38$2.38212,200——
2013-08-05$2.53$2.5331,700——
2013-08-02$2.49$2.4940,600——
2013-08-01$2.47$2.4774,700——
2013-07-31$2.45$2.45125,700——
2013-07-30$2.39$2.3972,500——
2013-07-29$2.35$2.3580,200——
2013-07-26$2.36$2.3657,900——
2013-07-25$2.40$2.4025,700——
2013-07-24$2.33$2.3344,300——
2013-07-23$2.31$2.3173,700——
2013-07-22$2.37$2.3765,900——
2013-07-19$2.41$2.4147,200——
2013-07-18$2.53$2.5380,200——
2013-07-17$2.43$2.4347,500——
2013-07-16$2.45$2.4583,400——
2013-07-15$2.46$2.4695,300——
2013-07-12$2.34$2.3462,400——
2013-07-11$2.35$2.35127,100——
2013-07-10$2.23$2.2392,200——
2013-07-09$2.28$2.2883,300——
2013-07-08$2.40$2.4058,100——
2013-07-05$2.38$2.3859,100——
2013-07-03$2.43$2.4346,500——
2013-07-02$2.37$2.3771,600——
2013-07-01$2.36$2.36179,100——
2013-06-28$2.21$2.214,018,700——
2013-06-27$2.21$2.21233,700——
2013-06-26$2.18$2.18211,400——
2013-06-25$2.26$2.26152,500——
2013-06-24$2.14$2.14218,800——
2013-06-21$2.34$2.34200,800——
2013-06-20$2.40$2.40139,800——
2013-06-19$2.51$2.5193,900——
2013-06-18$2.61$2.61258,600——
2013-06-17$2.66$2.66593,000——
2013-06-14$2.72$2.721,789,600——
2013-06-13$2.17$2.1752,500——
2013-06-12$2.18$2.18159,800——
2013-06-11$2.15$2.1582,100——
2013-06-10$2.18$2.1873,700——
2013-06-07$2.15$2.1572,900——
2013-06-06$2.17$2.1797,700——
2013-06-05$2.12$2.1290,000——
2013-06-04$2.20$2.20106,900——
2013-06-03$2.30$2.30236,700——
2013-05-31$2.30$2.30189,000——
2013-05-30$2.23$2.23155,800——
2013-05-29$2.36$2.3630,500——
2013-05-28$2.45$2.45167,200——
2013-05-24$2.38$2.3888,100——
2013-05-23$2.36$2.36141,400——
2013-05-22$2.38$2.38107,200——
2013-05-21$2.40$2.40136,300——
2013-05-20$2.37$2.37119,700——
2013-05-17$2.42$2.42180,500——
2013-05-16$2.39$2.39127,100——
2013-05-15$2.41$2.41255,700——
2013-05-14$2.49$2.49340,900——
2013-05-13$2.22$2.22154,600——
2013-05-10$2.19$2.19326,000——
2013-05-09$2.19$2.1988,700——
2013-05-08$2.18$2.18187,600——
2013-05-07$2.18$2.1860,800——
2013-05-06$2.20$2.2034,500——
2013-05-03$2.20$2.2079,000——
2013-05-02$2.16$2.1653,400——
2013-05-01$2.14$2.14192,600——
2013-04-30$2.24$2.24110,000——
2013-04-29$2.32$2.32242,900——
2013-04-26$2.24$2.24180,000——
2013-04-25$2.16$2.1690,100——
2013-04-24$2.18$2.1832,600——
2013-04-23$2.20$2.2057,500——
2013-04-22$2.16$2.1634,500——
2013-04-19$2.14$2.1449,200——
2013-04-18$2.03$2.0384,000——
2013-04-17$2.06$2.06169,900——
2013-04-16$2.11$2.1166,500——
2013-04-15$2.06$2.0657,300——
2013-04-12$2.27$2.2738,900——
2013-04-11$2.26$2.2645,400——
2013-04-10$2.22$2.22107,400——
2013-04-09$2.08$2.08141,900——
2013-04-08$2.10$2.1099,400——
2013-04-05$2.17$2.1717,700——
2013-04-04$2.24$2.2428,800——
2013-04-03$2.16$2.16507,200——
2013-04-02$2.26$2.2662,900——
2013-04-01$2.36$2.36187,200——
2013-03-28$2.39$2.3986,600——
2013-03-27$2.35$2.3510,900——
2013-03-26$2.34$2.3467,800——
2013-03-25$2.35$2.3596,800——
2013-03-22$2.46$2.4633,800——
2013-03-21$2.45$2.4541,900——
2013-03-20$2.49$2.49148,800——
2013-03-19$2.55$2.55110,100——
2013-03-18$2.51$2.5154,400——
2013-03-15$2.51$2.51164,700——
2013-03-14$2.64$2.64148,800——
2013-03-13$2.54$2.5469,600——
2013-03-12$2.56$2.56168,500——
2013-03-11$2.31$2.3196,000——
2013-03-08$2.46$2.46267,800——
2013-03-07$2.34$2.34120,900——
2013-03-06$2.16$2.16123,500——
2013-03-05$2.02$2.0262,400——
2013-03-04$2.02$2.0294,000——
2013-03-01$2.05$2.0570,800——
2013-02-28$2.07$2.07150,400——
2013-02-27$2.09$2.09222,200——
2013-02-26$2.12$2.1232,200——
2013-02-25$2.11$2.11108,200——
2013-02-22$2.20$2.20106,000——
2013-02-21$2.17$2.17120,100——
2013-02-20$2.21$2.21101,600——
2013-02-19$2.38$2.38137,700——
2013-02-15$2.31$2.31107,400——
2013-02-14$2.35$2.35372,700——
2013-02-13$2.28$2.2881,700——
2013-02-12$2.25$2.2595,200——
2013-02-11$2.24$2.2473,200——
2013-02-08$2.31$2.3199,700——
2013-02-07$2.38$2.3825,500——
2013-02-06$2.43$2.4366,800——
2013-02-05$2.39$2.3939,800——
2013-02-04$2.27$2.2760,700——
2013-02-01$2.39$2.3976,600——
2013-01-31$2.37$2.3757,400——
2013-01-30$2.26$2.2644,800——
2013-01-29$2.36$2.3623,900——
2013-01-28$2.31$2.3145,100——
2013-01-25$2.32$2.3228,000——
2013-01-24$2.32$2.3224,700——
2013-01-23$2.32$2.3242,200——
2013-01-22$2.28$2.2856,100——
2013-01-18$2.31$2.3138,100——
2013-01-17$2.29$2.2918,100——
2013-01-16$2.26$2.2620,200——
2013-01-15$2.27$2.2740,900——
2013-01-14$2.33$2.3352,800——
2013-01-11$2.44$2.4415,000——
2013-01-10$2.49$2.4918,800——
2013-01-09$2.51$2.5137,200——
2013-01-08$2.55$2.5541,400——
2013-01-07$2.40$2.40103,400——
2013-01-04$2.66$2.6640,200——
2013-01-03$2.50$2.5059,500——
2013-01-02$2.55$2.55149,500——