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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$2.52$2.52281,800——
2014-12-30$2.53$2.5356,700——
2014-12-29$2.54$2.5439,300——
2014-12-26$2.55$2.5540,900——
2014-12-24$2.45$2.4518,000——
2014-12-23$2.48$2.4827,400——
2014-12-22$2.46$2.46101,900——
2014-12-19$2.50$2.50214,400——
2014-12-18$2.53$2.5388,300——
2014-12-17$2.59$2.59475,800——
2014-12-16$2.28$2.2868,000——
2014-12-15$2.32$2.3257,500——
2014-12-12$2.35$2.3532,700——
2014-12-11$2.33$2.3327,400——
2014-12-10$2.29$2.2931,100——
2014-12-09$2.36$2.3682,300——
2014-12-08$2.36$2.3676,900——
2014-12-05$2.37$2.3761,800——
2014-12-04$2.36$2.36122,200——
2014-12-03$2.30$2.3026,200——
2014-12-02$2.31$2.3120,200——
2014-12-01$2.29$2.2974,500——
2014-11-28$2.25$2.2552,300——
2014-11-26$2.37$2.3713,200——
2014-11-25$2.35$2.3536,900——
2014-11-24$2.39$2.39184,500——
2014-11-21$2.41$2.41106,100——
2014-11-20$2.40$2.40159,100——
2014-11-19$2.33$2.3361,900——
2014-11-18$2.35$2.3559,900——
2014-11-17$2.31$2.3151,400——
2014-11-14$2.30$2.3025,800——
2014-11-13$2.30$2.30116,400——
2014-11-12$2.40$2.4044,500——
2014-11-11$2.40$2.4047,500——
2014-11-10$2.40$2.4065,400——
2014-11-07$2.40$2.40325,300——
2014-11-06$2.42$2.4286,600——
2014-11-05$2.38$2.38139,400——
2014-11-04$2.58$2.5899,400——
2014-11-03$2.59$2.59106,500——
2014-10-31$2.56$2.5662,900——
2014-10-30$2.55$2.5576,900——
2014-10-29$2.48$2.4856,600——
2014-10-28$2.52$2.52235,200——
2014-10-27$2.38$2.3826,900——
2014-10-24$2.32$2.3266,500——
2014-10-23$2.38$2.3874,300——
2014-10-22$2.36$2.3679,400——
2014-10-21$2.30$2.3071,500——
2014-10-20$2.29$2.2947,900——
2014-10-17$2.25$2.2550,700——
2014-10-16$2.26$2.2676,900——
2014-10-15$2.32$2.3281,400——
2014-10-14$2.42$2.42504,700——
2014-10-13$2.89$2.891,080,400——
2014-10-10$2.40$2.40128,000——
2014-10-09$2.32$2.3257,900——
2014-10-08$2.23$2.2338,000——
2014-10-07$2.22$2.2246,700——
2014-10-06$2.15$2.1527,000——
2014-10-03$2.22$2.2223,400——
2014-10-02$2.16$2.1655,300——
2014-10-01$2.20$2.2052,000——
2014-09-30$2.33$2.3368,400——
2014-09-29$2.11$2.1137,100——
2014-09-26$2.19$2.1923,200——
2014-09-25$2.13$2.1334,200——
2014-09-24$2.18$2.1836,600——
2014-09-23$2.20$2.2034,500——
2014-09-22$2.22$2.2290,400——
2014-09-19$2.36$2.36165,600——
2014-09-18$2.30$2.3038,400——
2014-09-17$2.34$2.3457,000——
2014-09-16$2.28$2.2881,500——
2014-09-15$2.37$2.3751,100——
2014-09-12$2.47$2.4790,300——
2014-09-11$2.43$2.43215,600——
2014-09-10$2.55$2.5534,900——
2014-09-09$2.64$2.6469,200——
2014-09-08$2.75$2.75100,000——
2014-09-05$2.68$2.6841,100——
2014-09-04$2.73$2.7349,300——
2014-09-03$2.75$2.7552,900——
2014-09-02$2.75$2.75257,300——
2014-08-29$2.54$2.5467,500——
2014-08-28$2.56$2.5666,400——
2014-08-27$2.52$2.5282,400——
2014-08-26$2.62$2.62155,600——
2014-08-25$2.47$2.4786,500——
2014-08-22$2.39$2.3935,600——
2014-08-21$2.36$2.3678,200——
2014-08-20$2.47$2.4764,800——
2014-08-19$2.51$2.51124,200——
2014-08-18$2.45$2.45157,800——
2014-08-15$2.36$2.36388,600——
2014-08-14$2.12$2.1281,400——
2014-08-13$2.12$2.1254,900——
2014-08-12$2.15$2.15237,500——
2014-08-11$2.25$2.25238,000——
2014-08-08$2.13$2.1393,000——
2014-08-07$2.10$2.10141,300——
2014-08-06$2.06$2.06220,000——
2014-08-05$2.01$2.0174,200——
2014-08-04$2.06$2.06206,400——
2014-08-01$2.13$2.13158,400——
2014-07-31$2.10$2.10186,900——
2014-07-30$2.16$2.161,184,900——
2014-07-29$1.95$1.95322,500——
2014-07-28$1.94$1.94591,600——
2014-07-25$1.95$1.95326,200——
2014-07-24$1.94$1.94389,000——
2014-07-23$1.92$1.92473,700——
2014-07-22$1.92$1.92362,300——
2014-07-21$1.90$1.90543,400——
2014-07-18$1.83$1.83335,700——
2014-07-17$1.81$1.81948,200——
2014-07-16$1.88$1.88759,700——
2014-07-15$2.03$2.035,299,800——
2014-07-14$1.41$1.4122,300——
2014-07-11$1.45$1.4544,600——
2014-07-10$1.42$1.4224,400——
2014-07-09$1.41$1.4196,000——
2014-07-08$1.42$1.4215,700——
2014-07-07$1.42$1.4250,100——
2014-07-03$1.46$1.4625,400——
2014-07-02$1.50$1.5013,600——
2014-07-01$1.46$1.467,100——
2014-06-30$1.46$1.4628,400——
2014-06-27$1.59$1.5936,400——
2014-06-26$1.50$1.505,300——
2014-06-25$1.45$1.455,800——
2014-06-24$1.43$1.4330,800——
2014-06-23$1.48$1.4820,100——
2014-06-20$1.41$1.4120,900——
2014-06-19$1.46$1.4625,000——
2014-06-18$1.53$1.5311,400——
2014-06-17$1.48$1.486,400——
2014-06-16$1.48$1.4812,900——
2014-06-13$1.48$1.4845,300——
2014-06-12$1.53$1.539,900——
2014-06-11$1.48$1.4841,700——
2014-06-10$1.50$1.505,500——
2014-06-09$1.48$1.486,100——
2014-06-06$1.52$1.5237,100——
2014-06-05$1.49$1.4978,700——
2014-06-04$1.42$1.4227,200——
2014-06-03$1.42$1.4247,500——
2014-06-02$1.43$1.4333,200——
2014-05-30$1.43$1.4347,100——
2014-05-29$1.40$1.4068,000——
2014-05-28$1.42$1.4215,500——
2014-05-27$1.41$1.4117,400——
2014-05-23$1.34$1.3411,600——
2014-05-22$1.39$1.3916,700——
2014-05-21$1.40$1.408,100——
2014-05-20$1.39$1.3949,000——
2014-05-19$1.39$1.3961,500——
2014-05-16$1.43$1.4318,200——
2014-05-15$1.42$1.4212,100——
2014-05-14$1.43$1.4311,100——
2014-05-13$1.44$1.4476,300——
2014-05-12$1.50$1.5099,800——
2014-05-09$1.55$1.5530,400——
2014-05-08$1.51$1.5119,300——
2014-05-07$1.53$1.5344,100——
2014-05-06$1.52$1.5235,200——
2014-05-05$1.62$1.6221,000——
2014-05-02$1.70$1.7033,000——
2014-05-01$1.71$1.7150,800——
2014-04-30$1.70$1.7010,300——
2014-04-29$1.71$1.718,400——
2014-04-28$1.73$1.732,900——
2014-04-25$1.70$1.7028,400——
2014-04-24$1.80$1.804,600——
2014-04-23$1.77$1.7716,700——
2014-04-22$1.81$1.8130,600——
2014-04-21$1.95$1.9526,800——
2014-04-17$1.75$1.7531,800——
2014-04-16$1.77$1.7724,500——
2014-04-15$1.66$1.66106,000——
2014-04-14$1.78$1.7818,100——
2014-04-11$1.80$1.8048,700——
2014-04-10$1.85$1.8530,000——
2014-04-09$1.85$1.8572,800——
2014-04-08$1.82$1.82101,400——
2014-04-07$1.80$1.8066,200——
2014-04-04$1.81$1.8191,800——
2014-04-03$1.86$1.86194,900——
2014-04-02$2.01$2.01116,400——
2014-04-01$1.99$1.99222,600——
2014-03-31$2.04$2.04132,600——
2014-03-28$2.01$2.0162,600——
2014-03-27$2.06$2.0675,200——
2014-03-26$2.05$2.0581,100——
2014-03-25$2.06$2.0692,900——
2014-03-24$2.09$2.09147,900——
2014-03-21$2.04$2.0471,700——
2014-03-20$2.01$2.01107,600——
2014-03-19$2.04$2.04232,000——
2014-03-18$1.99$1.9956,300——
2014-03-17$1.96$1.9675,400——
2014-03-14$1.99$1.9953,200——
2014-03-13$1.91$1.9158,300——
2014-03-12$1.93$1.93144,400——
2014-03-11$1.96$1.9665,300——
2014-03-10$1.99$1.9952,900——
2014-03-07$1.99$1.9952,500——
2014-03-06$1.99$1.9991,700——
2014-03-05$1.95$1.95146,000——
2014-03-04$1.89$1.8998,300——
2014-03-03$1.85$1.85105,900——
2014-02-28$1.86$1.86176,100——
2014-02-27$2.02$2.02315,600——
2014-02-26$1.98$1.98140,400——
2014-02-25$1.94$1.9466,700——
2014-02-24$1.97$1.97215,400——
2014-02-21$1.92$1.92366,000——
2014-02-20$1.86$1.8655,300——
2014-02-19$1.86$1.8646,300——
2014-02-18$1.88$1.88141,900——
2014-02-14$1.86$1.86110,400——
2014-02-13$1.85$1.85195,200——
2014-02-12$1.85$1.85144,900——
2014-02-11$1.84$1.84105,600——
2014-02-10$1.79$1.79107,600——
2014-02-07$1.85$1.8581,900——
2014-02-06$1.83$1.8374,000——
2014-02-05$1.78$1.78159,500——
2014-02-04$1.87$1.87264,900——
2014-02-03$1.89$1.89238,300——
2014-01-31$1.87$1.8793,400——
2014-01-30$1.85$1.85181,400——
2014-01-29$1.80$1.8095,500——
2014-01-28$1.75$1.7524,000——
2014-01-27$1.75$1.75103,300——
2014-01-24$1.74$1.74147,300——
2014-01-23$1.76$1.76114,400——
2014-01-22$1.70$1.70189,100——
2014-01-21$1.67$1.67263,800——
2014-01-17$1.73$1.73465,300——
2014-01-16$1.86$1.862,029,700——
2014-01-15$1.47$1.47206,200——
2014-01-14$1.41$1.41114,900——
2014-01-13$1.38$1.38164,800——
2014-01-10$1.41$1.41148,100——
2014-01-09$1.44$1.44344,300——
2014-01-08$1.42$1.42201,900——
2014-01-07$1.52$1.5276,000——
2014-01-06$1.45$1.4559,300——
2014-01-03$1.46$1.46100,500——
2014-01-02$1.43$1.4396,200——