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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.83$21.83510,200——
2020-12-30$22.69$22.69539,100——
2020-12-29$21.66$21.66729,300——
2020-12-28$22.48$22.48643,900——
2020-12-24$22.67$22.67225,400——
2020-12-23$22.79$22.79925,800——
2020-12-22$23.41$23.411,765,300——
2020-12-21$20.15$20.151,293,600——
2020-12-18$19.56$19.562,635,000——
2020-12-17$19.81$19.81512,300——
2020-12-16$19.25$19.25658,700——
2020-12-15$19.31$19.31663,400——
2020-12-14$18.84$18.84965,700——
2020-12-11$17.55$17.55795,800——
2020-12-10$17.66$17.66637,200——
2020-12-09$17.17$17.17343,000——
2020-12-08$18.04$18.04420,000——
2020-12-07$17.96$17.96505,200——
2020-12-04$17.56$17.56401,200——
2020-12-03$17.04$17.042,254,500——
2020-12-02$18.88$18.88136,800——
2020-12-01$19.05$19.05588,600——
2020-11-30$18.52$18.52262,200——
2020-11-27$18.01$18.01179,700——
2020-11-25$17.86$17.86209,000——
2020-11-24$17.90$17.90297,000——
2020-11-23$17.38$17.38351,400——
2020-11-20$17.35$17.35458,500——
2020-11-19$16.46$16.46271,200——
2020-11-18$16.24$16.24302,200——
2020-11-17$16.14$16.14306,400——
2020-11-16$15.85$15.85377,200——
2020-11-13$15.62$15.62317,800——
2020-11-12$15.24$15.24385,600——
2020-11-11$15.33$15.33366,700——
2020-11-10$15.46$15.46351,000——
2020-11-09$15.51$15.51538,800——
2020-11-06$14.50$14.50253,900——
2020-11-05$14.51$14.51334,600——
2020-11-04$14.17$14.17279,100——
2020-11-03$13.56$13.56277,000——
2020-11-02$12.97$12.97313,700——
2020-10-30$13.31$13.31260,700——
2020-10-29$13.71$13.71404,700——
2020-10-28$13.57$13.57226,600——
2020-10-27$14.40$14.40216,300——
2020-10-26$13.98$13.98223,600——
2020-10-23$14.42$14.42273,700——
2020-10-22$14.21$14.21213,400——
2020-10-21$13.93$13.93137,500——
2020-10-20$14.05$14.05172,800——
2020-10-19$14.26$14.26339,900——
2020-10-16$14.07$14.07206,100——
2020-10-15$13.61$13.61188,000——
2020-10-14$14.12$14.12503,400——
2020-10-13$14.76$14.76431,300——
2020-10-12$14.26$14.26299,700——
2020-10-09$13.82$13.82386,400——
2020-10-08$13.55$13.55388,600——
2020-10-07$12.69$12.69335,300——
2020-10-06$12.64$12.64617,800——
2020-10-05$12.28$12.28146,800——
2020-10-02$11.70$11.70301,400——
2020-10-01$12.14$12.14305,000——
2020-09-30$11.74$11.74312,700——
2020-09-29$12.00$12.00275,600——
2020-09-28$12.09$12.09491,900——
2020-09-25$11.81$11.81287,500——
2020-09-24$11.68$11.68308,200——
2020-09-23$11.78$11.78213,200——
2020-09-22$11.97$11.97200,400——
2020-09-21$11.65$11.65403,700——
2020-09-18$12.18$12.18586,100——
2020-09-17$12.01$12.01225,700——
2020-09-16$12.33$12.33279,000——
2020-09-15$12.03$12.03198,900——
2020-09-14$12.00$12.00268,800——
2020-09-11$11.41$11.41264,900——
2020-09-10$11.67$11.67155,000——
2020-09-09$11.82$11.82293,800——
2020-09-08$12.01$12.01253,900——
2020-09-04$12.24$12.24242,900——
2020-09-03$12.94$12.94295,900——
2020-09-02$13.82$13.82236,200——
2020-09-01$13.71$13.71254,200——
2020-08-31$13.80$13.80313,900——
2020-08-28$13.80$13.80276,800——
2020-08-27$13.34$13.34262,700——
2020-08-26$13.21$13.21189,600——
2020-08-25$13.36$13.36245,100——
2020-08-24$13.16$13.16391,600——
2020-08-21$13.35$13.35207,800——
2020-08-20$13.56$13.56188,300——
2020-08-19$13.58$13.58172,800——
2020-08-18$13.47$13.47251,800——
2020-08-17$13.56$13.56154,500——
2020-08-14$13.31$13.31157,800——
2020-08-13$13.42$13.42159,500——
2020-08-12$13.37$13.37241,900——
2020-08-11$13.12$13.12442,200——
2020-08-10$13.25$13.25447,700——
2020-08-07$13.75$13.75552,700——
2020-08-06$12.85$12.85225,800——
2020-08-05$12.87$12.87329,700——
2020-08-04$12.25$12.25273,600——
2020-08-03$12.16$12.16310,400——
2020-07-31$11.83$11.83327,300——
2020-07-30$11.72$11.72620,300——
2020-07-29$11.73$11.73294,300——
2020-07-28$11.56$11.56183,100——
2020-07-27$11.82$11.82199,700——
2020-07-24$11.43$11.43201,200——
2020-07-23$12.08$12.08214,200——
2020-07-22$12.23$12.23145,300——
2020-07-21$12.56$12.56260,100——
2020-07-20$12.67$12.67161,700——
2020-07-17$12.75$12.75233,000——
2020-07-16$12.34$12.34248,200——
2020-07-15$12.62$12.62615,700——
2020-07-14$11.21$11.21300,900——
2020-07-13$11.46$11.46834,100——
2020-07-10$11.46$11.46550,300——
2020-07-09$11.89$11.89370,900——
2020-07-08$12.00$12.00627,600——
2020-07-07$12.31$12.31301,500——
2020-07-06$12.39$12.39240,400——
2020-07-02$12.07$12.07342,200——
2020-07-01$11.67$11.67337,500——
2020-06-30$11.40$11.40701,800——
2020-06-29$11.09$11.09484,800——
2020-06-26$10.60$10.60670,700——
2020-06-25$11.35$11.35565,800——
2020-06-24$10.64$10.64545,000——
2020-06-23$11.12$11.12253,300——
2020-06-22$10.91$10.91337,000——
2020-06-19$10.84$10.84525,800——
2020-06-18$10.39$10.39209,000——
2020-06-17$10.80$10.80281,700——
2020-06-16$11.17$11.17325,000——
2020-06-15$11.07$11.07567,600——
2020-06-12$10.74$10.74419,100——
2020-06-11$10.34$10.34477,300——
2020-06-10$12.27$12.27492,900——
2020-06-09$12.16$12.16384,100——
2020-06-08$12.58$12.58485,300——
2020-06-05$12.22$12.22483,600——
2020-06-04$12.30$12.30410,700——
2020-06-03$12.42$12.42519,400——
2020-06-02$12.77$12.77323,600——
2020-06-01$12.35$12.35462,100——
2020-05-29$12.42$12.42387,000——
2020-05-28$12.61$12.61341,200——
2020-05-27$12.30$12.30572,300——
2020-05-26$12.35$12.35946,000——
2020-05-22$11.21$11.21551,300——
2020-05-21$11.13$11.13337,500——
2020-05-20$11.41$11.41583,900——
2020-05-19$11.15$11.15612,900——
2020-05-18$11.58$11.58758,800——
2020-05-15$11.10$11.10361,900——
2020-05-14$10.76$10.76792,500——
2020-05-13$11.19$11.19409,700——
2020-05-12$11.61$11.61552,600——
2020-05-11$11.96$11.96391,200——
2020-05-08$12.23$12.23313,700——
2020-05-07$12.28$12.28273,900——
2020-05-06$11.96$11.96311,400——
2020-05-05$11.79$11.79367,300——
2020-05-04$11.14$11.14328,400——
2020-05-01$11.02$11.02370,800——
2020-04-30$11.61$11.61371,100——
2020-04-29$11.81$11.81549,500——
2020-04-28$11.33$11.33492,200——
2020-04-27$11.50$11.50319,400——
2020-04-24$10.83$10.83274,100——
2020-04-23$11.24$11.24260,700——
2020-04-22$10.87$10.87222,700——
2020-04-21$10.75$10.75256,800——
2020-04-20$11.00$11.00223,000——
2020-04-17$10.87$10.87321,800——
2020-04-16$10.43$10.43268,900——
2020-04-15$10.33$10.33274,400——
2020-04-14$11.12$11.12294,700——
2020-04-13$10.93$10.93354,400——
2020-04-09$10.65$10.65331,900——
2020-04-08$10.56$10.56246,400——
2020-04-07$10.12$10.12389,000——
2020-04-06$10.45$10.45289,700——
2020-04-03$9.80$9.80298,400——
2020-04-02$10.40$10.40315,600——
2020-04-01$10.55$10.55403,400——
2020-03-31$11.16$11.16551,200——
2020-03-30$10.90$10.90375,200——
2020-03-27$10.31$10.31381,900——
2020-03-26$10.50$10.50328,000——
2020-03-25$10.11$10.11414,500——
2020-03-24$11.20$11.20411,000——
2020-03-23$9.97$9.97663,800——
2020-03-20$8.98$8.98696,000——
2020-03-19$9.45$9.45340,000——
2020-03-18$9.12$9.12428,800——
2020-03-17$10.29$10.29557,300——
2020-03-16$8.78$8.78481,300——
2020-03-13$9.80$9.80408,000——
2020-03-12$9.04$9.04764,300——
2020-03-11$10.12$10.12497,200——
2020-03-10$11.17$11.17599,100——
2020-03-09$11.43$11.43337,000——
2020-03-06$12.07$12.07377,100——
2020-03-05$11.95$11.95429,400——
2020-03-04$12.04$12.04513,900——
2020-03-03$11.40$11.40537,600——
2020-03-02$11.61$11.61497,600——
2020-02-28$11.65$11.651,488,700——
2020-02-27$13.27$13.27560,500——
2020-02-26$12.98$12.98326,500——
2020-02-25$12.95$12.95313,300——
2020-02-24$13.51$13.51301,300——
2020-02-21$14.00$14.00414,800——
2020-02-20$14.07$14.07306,700——
2020-02-19$13.98$13.98248,500——
2020-02-18$14.14$14.14258,600——
2020-02-14$14.03$14.03185,700——
2020-02-13$14.06$14.06297,100——
2020-02-12$14.30$14.30652,300——
2020-02-11$14.43$14.431,608,000——
2020-02-10$15.73$15.73155,800——
2020-02-07$15.88$15.88257,300——
2020-02-06$16.36$16.36353,700——
2020-02-05$16.29$16.29253,300——
2020-02-04$16.18$16.18126,600——
2020-02-03$16.02$16.02207,300——
2020-01-31$15.68$15.68236,000——
2020-01-30$16.02$16.02236,000——
2020-01-29$16.15$16.15238,100——
2020-01-28$16.46$16.46268,400——
2020-01-27$16.74$16.74547,200——
2020-01-24$16.88$16.88419,600——
2020-01-23$17.13$17.13260,100——
2020-01-22$17.50$17.50271,100——
2020-01-21$17.59$17.59459,800——
2020-01-17$18.11$18.11338,100——
2020-01-16$18.57$18.57347,700——
2020-01-15$18.50$18.50379,600——
2020-01-14$18.60$18.60262,300——
2020-01-13$18.50$18.50298,500——
2020-01-10$18.02$18.02539,600——
2020-01-09$17.48$17.48581,100——
2020-01-08$17.20$17.20389,200——
2020-01-07$16.66$16.66406,700——
2020-01-06$16.60$16.60505,500——
2020-01-03$16.51$16.51351,700——
2020-01-02$16.42$16.42306,300——