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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.99$15.99411,900——
2019-12-30$16.09$16.09369,600——
2019-12-27$17.06$17.06379,600——
2019-12-26$16.82$16.82238,100——
2019-12-24$16.98$16.98178,900——
2019-12-23$16.95$16.95327,600——
2019-12-20$16.77$16.77604,500——
2019-12-19$16.53$16.53278,100——
2019-12-18$16.10$16.10257,100——
2019-12-17$16.10$16.10368,000——
2019-12-16$15.87$15.87247,700——
2019-12-13$15.81$15.81194,700——
2019-12-12$15.82$15.82252,600——
2019-12-11$15.58$15.58515,600——
2019-12-10$15.68$15.68232,500——
2019-12-09$15.60$15.60262,700——
2019-12-06$15.53$15.53291,800——
2019-12-05$15.31$15.31192,800——
2019-12-04$15.33$15.33341,300——
2019-12-03$15.18$15.18172,200——
2019-12-02$15.45$15.45235,200——
2019-11-29$15.54$15.54173,100——
2019-11-27$15.73$15.73286,100——
2019-11-26$15.51$15.51464,500——
2019-11-25$15.70$15.70322,000——
2019-11-22$15.26$15.26356,200——
2019-11-21$15.39$15.39262,500——
2019-11-20$15.05$15.05412,500——
2019-11-19$14.95$14.95200,800——
2019-11-18$14.79$14.79201,600——
2019-11-15$15.06$15.06260,900——
2019-11-14$15.00$15.00203,600——
2019-11-13$15.22$15.22214,100——
2019-11-12$15.17$15.17255,000——
2019-11-11$15.28$15.28349,000——
2019-11-08$15.50$15.50385,100——
2019-11-07$15.01$15.01439,200——
2019-11-06$15.32$15.32804,400——
2019-11-05$14.00$14.00246,300——
2019-11-04$13.92$13.92351,500——
2019-11-01$13.87$13.87340,400——
2019-10-31$13.52$13.52335,900——
2019-10-30$13.73$13.73474,300——
2019-10-29$13.43$13.43221,800——
2019-10-28$13.52$13.52277,300——
2019-10-25$13.32$13.32256,400——
2019-10-24$13.29$13.29224,500——
2019-10-23$13.43$13.43177,700——
2019-10-22$13.44$13.44162,700——
2019-10-21$13.58$13.58274,600——
2019-10-18$13.46$13.46286,300——
2019-10-17$13.85$13.85193,700——
2019-10-16$13.54$13.54168,600——
2019-10-15$13.75$13.75185,600——
2019-10-14$13.31$13.31168,200——
2019-10-11$13.41$13.41215,800——
2019-10-10$13.15$13.15196,400——
2019-10-09$13.16$13.16170,400——
2019-10-08$13.17$13.17213,600——
2019-10-07$13.52$13.52323,600——
2019-10-04$13.88$13.88394,900——
2019-10-03$13.51$13.51297,400——
2019-10-02$13.12$13.12401,000——
2019-10-01$13.13$13.13335,200——
2019-09-30$13.72$13.72357,800——
2019-09-27$13.69$13.69331,300——
2019-09-26$13.54$13.54239,400——
2019-09-25$13.76$13.76395,300——
2019-09-24$13.99$13.99450,200——
2019-09-23$14.51$14.51321,400——
2019-09-20$14.90$14.90399,700——
2019-09-19$14.67$14.67290,900——
2019-09-18$14.73$14.73293,000——
2019-09-17$14.60$14.60678,500——
2019-09-16$14.75$14.75587,400——
2019-09-13$14.36$14.36893,500——
2019-09-12$14.20$14.20371,800——
2019-09-11$14.24$14.24507,400——
2019-09-10$13.98$13.98822,500——
2019-09-09$13.44$13.44568,200——
2019-09-06$13.70$13.70500,400——
2019-09-05$14.00$14.00759,600——
2019-09-04$13.51$13.51757,500——
2019-09-03$14.16$14.16831,600——
2019-08-30$14.03$14.03568,400——
2019-08-29$14.03$14.03340,500——
2019-08-28$13.67$13.67843,800——
2019-08-27$13.42$13.42825,900——
2019-08-26$13.83$13.831,212,300——
2019-08-23$12.84$12.84568,500——
2019-08-22$12.75$12.75642,700——
2019-08-21$13.18$13.18422,800——
2019-08-20$13.01$13.01293,500——
2019-08-19$13.17$13.17228,200——
2019-08-16$13.39$13.39437,900——
2019-08-15$13.31$13.31550,700——
2019-08-14$13.03$13.03486,800——
2019-08-13$13.79$13.79456,400——
2019-08-12$13.74$13.74528,500——
2019-08-09$14.17$14.17434,800——
2019-08-08$14.16$14.16719,300——
2019-08-07$14.26$14.261,567,800——
2019-08-06$16.99$16.99477,400——
2019-08-05$16.65$16.65590,200——
2019-08-02$17.56$17.56384,200——
2019-08-01$18.16$18.16287,700——
2019-07-31$18.37$18.37264,900——
2019-07-30$18.67$18.67184,400——
2019-07-29$18.47$18.47145,400——
2019-07-26$18.57$18.57170,800——
2019-07-25$18.39$18.39460,200——
2019-07-24$18.65$18.65203,600——
2019-07-23$18.50$18.50230,300——
2019-07-22$18.43$18.43178,300——
2019-07-19$18.53$18.53210,100——
2019-07-18$18.84$18.84343,700——
2019-07-17$18.74$18.74265,900——
2019-07-16$18.90$18.90325,500——
2019-07-15$18.73$18.73228,500——
2019-07-12$19.01$19.01403,700——
2019-07-11$18.74$18.74365,500——
2019-07-10$18.82$18.82298,200——
2019-07-09$18.90$18.90369,600——
2019-07-08$18.59$18.59909,200——
2019-07-05$18.59$18.59457,700——
2019-07-03$18.86$18.86225,200——
2019-07-02$18.86$18.86369,700——
2019-07-01$18.99$18.99557,300——
2019-06-28$18.43$18.43905,000——
2019-06-27$18.55$18.55371,400——
2019-06-26$18.30$18.30252,400——
2019-06-25$18.43$18.43496,200——
2019-06-24$18.74$18.74420,000——
2019-06-21$19.26$19.26349,100——
2019-06-20$19.19$19.19588,300——
2019-06-19$18.73$18.73282,800——
2019-06-18$18.29$18.29272,200——
2019-06-17$17.79$17.79260,900——
2019-06-14$17.45$17.45211,700——
2019-06-13$17.55$17.55379,400——
2019-06-12$17.62$17.62215,800——
2019-06-11$17.18$17.18343,000——
2019-06-10$17.45$17.45325,400——
2019-06-07$17.02$17.02512,500——
2019-06-06$17.00$17.00945,300——
2019-06-05$17.99$17.99437,400——
2019-06-04$18.16$18.16426,700——
2019-06-03$17.93$17.93424,800——
2019-05-31$18.10$18.10368,700——
2019-05-30$18.12$18.12317,500——
2019-05-29$18.19$18.19235,900——
2019-05-28$19.20$19.20392,500——
2019-05-24$19.16$19.16170,900——
2019-05-23$18.74$18.74205,100——
2019-05-22$19.50$19.50336,700——
2019-05-21$19.02$19.02327,100——
2019-05-20$18.74$18.74350,300——
2019-05-17$18.99$18.99297,200——
2019-05-16$19.62$19.62290,500——
2019-05-15$19.37$19.37304,800——
2019-05-14$19.00$19.00290,500——
2019-05-13$18.47$18.47430,900——
2019-05-10$19.76$19.76440,200——
2019-05-09$19.76$19.76352,000——
2019-05-08$19.30$19.30328,800——
2019-05-07$19.27$19.27559,600——
2019-05-06$20.62$20.62290,000——
2019-05-03$20.43$20.43264,300——
2019-05-02$19.84$19.84239,300——
2019-05-01$19.56$19.56233,600——
2019-04-30$19.70$19.70265,600——
2019-04-29$19.61$19.61368,900——
2019-04-26$19.14$19.14287,500——
2019-04-25$19.21$19.21268,300——
2019-04-24$19.23$19.23257,600——
2019-04-23$20.31$20.31245,400——
2019-04-22$20.23$20.23247,400——
2019-04-18$19.60$19.60226,200——
2019-04-17$19.50$19.50307,800——
2019-04-16$20.59$20.59178,800——
2019-04-15$20.78$20.78138,500——
2019-04-12$20.63$20.63191,500——
2019-04-11$21.00$21.00161,100——
2019-04-10$21.27$21.27182,000——
2019-04-09$21.15$21.15237,200——
2019-04-08$21.38$21.38260,600——
2019-04-05$21.70$21.70555,900——
2019-04-04$21.44$21.44264,700——
2019-04-03$21.88$21.88336,200——
2019-04-02$21.66$21.66352,300——
2019-04-01$20.93$20.93278,700——
2019-03-29$20.53$20.53275,600——
2019-03-28$20.39$20.39180,000——
2019-03-27$19.91$19.91238,300——
2019-03-26$20.25$20.25222,600——
2019-03-25$19.99$19.99251,300——
2019-03-22$19.62$19.62325,400——
2019-03-21$20.88$20.88318,800——
2019-03-20$21.07$21.07346,200——
2019-03-19$20.91$20.91224,200——
2019-03-18$20.82$20.82212,400——
2019-03-15$21.10$21.10576,900——
2019-03-14$20.61$20.61181,500——
2019-03-13$20.80$20.80194,700——
2019-03-12$20.65$20.65574,400——
2019-03-11$20.32$20.32309,900——
2019-03-08$19.38$19.38501,100——
2019-03-07$19.99$19.99647,900——
2019-03-06$19.86$19.86729,700——
2019-03-05$19.24$19.24492,900——
2019-03-04$19.83$19.83731,600——
2019-03-01$20.91$20.91380,700——
2019-02-28$21.62$21.62526,700——
2019-02-27$21.73$21.73941,600——
2019-02-26$21.95$21.95607,800——
2019-02-25$22.08$22.08776,200——
2019-02-22$21.87$21.87427,900——
2019-02-21$21.97$21.97337,100——
2019-02-20$21.80$21.80214,800——
2019-02-19$21.80$21.80283,300——
2019-02-15$21.92$21.92469,600——
2019-02-14$21.79$21.79334,500——
2019-02-13$21.45$21.45751,100——
2019-02-12$22.15$22.15527,300——
2019-02-11$21.68$21.68819,400——
2019-02-08$21.52$21.52359,900——
2019-02-07$21.54$21.54581,600——
2019-02-06$21.52$21.52801,300——
2019-02-05$20.73$20.731,668,000——
2019-02-04$19.54$19.54626,000——
2019-02-01$19.37$19.37885,600——
2019-01-31$18.82$18.821,075,400——
2019-01-30$17.69$17.69329,500——
2019-01-29$16.99$16.99150,300——
2019-01-28$16.94$16.94183,500——
2019-01-25$17.19$17.19296,700——
2019-01-24$16.94$16.94236,100——
2019-01-23$16.77$16.77231,600——
2019-01-22$16.47$16.47240,400——
2019-01-18$17.00$17.00413,800——
2019-01-17$17.39$17.39485,100——
2019-01-16$16.40$16.40265,100——
2019-01-15$15.97$15.97342,400——
2019-01-14$15.63$15.63390,900——
2019-01-11$16.12$16.12245,700——
2019-01-10$16.20$16.20260,200——
2019-01-09$16.23$16.23273,400——
2019-01-08$16.81$16.81277,900——
2019-01-07$16.49$16.49387,100——
2019-01-04$16.04$16.04438,900——
2019-01-03$15.53$15.53438,900——
2019-01-02$16.11$16.11410,000——