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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.05$3.05687,500——
2023-12-28$3.13$3.13852,100——
2023-12-27$3.37$3.37940,700——
2023-12-26$3.32$3.32751,700——
2023-12-22$3.12$3.12373,500——
2023-12-21$3.07$3.07568,400——
2023-12-20$2.93$2.93646,100——
2023-12-19$3.10$3.101,069,900——
2023-12-18$3.06$3.061,627,000——
2023-12-15$2.88$2.882,978,400——
2023-12-14$2.95$2.955,957,600——
2023-12-13$2.09$2.091,290,900——
2023-12-12$2.00$2.00594,000——
2023-12-11$2.09$2.09662,100——
2023-12-08$2.28$2.28481,100——
2023-12-07$2.20$2.20407,300——
2023-12-06$2.18$2.18488,500——
2023-12-05$2.15$2.15555,200——
2023-12-04$2.41$2.41755,200——
2023-12-01$2.47$2.47777,600——
2023-11-30$2.36$2.36564,000——
2023-11-29$2.43$2.43828,000——
2023-11-28$2.27$2.27662,500——
2023-11-27$2.16$2.16681,100——
2023-11-24$2.03$2.03156,800——
2023-11-22$1.96$1.96738,100——
2023-11-21$1.92$1.92726,300——
2023-11-20$1.99$1.99944,600——
2023-11-17$2.04$2.041,124,900——
2023-11-16$2.06$2.06610,500——
2023-11-15$2.09$2.091,321,000——
2023-11-14$1.96$1.96728,000——
2023-11-13$1.66$1.66441,500——
2023-11-10$1.66$1.66835,500——
2023-11-09$1.60$1.60942,300——
2023-11-08$1.63$1.63455,500——
2023-11-07$1.74$1.74509,700——
2023-11-06$1.75$1.75739,800——
2023-11-03$1.93$1.931,011,000——
2023-11-02$1.80$1.80658,500——
2023-11-01$1.66$1.66727,300——
2023-10-31$1.66$1.66609,000——
2023-10-30$1.54$1.54630,900——
2023-10-27$1.55$1.55519,900——
2023-10-26$1.64$1.64612,700——
2023-10-25$1.66$1.66462,800——
2023-10-24$1.70$1.70609,400——
2023-10-23$1.68$1.68723,200——
2023-10-20$1.70$1.70780,200——
2023-10-19$1.69$1.69468,800——
2023-10-18$1.80$1.80541,500——
2023-10-17$2.00$2.00412,600——
2023-10-16$1.96$1.961,132,200——
2023-10-13$1.99$1.99594,800——
2023-10-12$1.93$1.93595,100——
2023-10-11$2.06$2.06590,000——
2023-10-10$2.11$2.11732,000——
2023-10-09$2.05$2.05592,900——
2023-10-06$2.04$2.04771,000——
2023-10-05$2.09$2.09684,900——
2023-10-04$2.02$2.02764,700——
2023-10-03$1.99$1.99846,200——
2023-10-02$1.98$1.981,172,200——
2023-09-29$1.89$1.891,976,300——
2023-09-28$1.70$1.70862,500——
2023-09-27$1.55$1.551,179,000——
2023-09-26$1.51$1.51934,200——
2023-09-25$1.50$1.50578,500——
2023-09-22$1.56$1.56934,600——
2023-09-21$1.61$1.61830,200——
2023-09-20$1.70$1.70805,500——
2023-09-19$1.75$1.75908,700——
2023-09-18$1.81$1.81683,900——
2023-09-15$1.94$1.942,670,600——
2023-09-14$2.10$2.101,418,900——
2023-09-13$2.11$2.113,448,000——
2023-09-12$1.75$1.75339,700——
2023-09-11$1.76$1.76746,000——
2023-09-08$1.72$1.721,021,400——
2023-09-07$1.61$1.61687,500——
2023-09-06$1.68$1.68806,500——
2023-09-05$1.80$1.801,179,300——
2023-09-01$1.80$1.801,225,800——
2023-08-31$1.74$1.74795,600——
2023-08-30$1.76$1.76574,900——
2023-08-29$1.79$1.79815,900——
2023-08-28$1.69$1.69875,100——
2023-08-25$1.65$1.65604,900——
2023-08-24$1.63$1.63617,300——
2023-08-23$1.79$1.791,376,400——
2023-08-22$1.76$1.761,431,400——
2023-08-21$1.73$1.731,091,400——
2023-08-18$1.66$1.662,465,400——
2023-08-17$1.69$1.69663,900——
2023-08-16$1.71$1.711,178,800——
2023-08-15$1.84$1.84919,000——
2023-08-14$1.97$1.971,163,800——
2023-08-11$2.09$2.09915,700——
2023-08-10$2.13$2.132,048,900——
2023-08-09$2.19$2.192,121,600——
2023-08-08$2.29$2.291,100,900——
2023-08-07$2.49$2.491,413,600——
2023-08-04$2.89$2.891,649,600——
2023-08-03$3.38$3.38709,900——
2023-08-02$3.21$3.21736,700——
2023-08-01$3.30$3.30855,000——
2023-07-31$3.60$3.601,405,400——
2023-07-28$3.71$3.711,015,900——
2023-07-27$3.47$3.47720,300——
2023-07-26$3.52$3.52760,000——
2023-07-25$3.44$3.441,124,500——
2023-07-24$3.60$3.601,034,400——
2023-07-21$3.75$3.751,316,300——
2023-07-20$3.47$3.47833,700——
2023-07-19$3.42$3.42971,000——
2023-07-18$3.29$3.29826,800——
2023-07-17$3.21$3.21851,700——
2023-07-14$3.14$3.14898,100——
2023-07-13$3.13$3.131,036,600——
2023-07-12$3.07$3.071,961,500——
2023-07-11$2.92$2.922,055,900——
2023-07-10$2.53$2.53505,900——
2023-07-07$2.71$2.71523,600——
2023-07-06$2.67$2.67565,000——
2023-07-05$2.71$2.71571,900——
2023-07-03$2.72$2.72264,000——
2023-06-30$2.80$2.80410,300——
2023-06-29$2.76$2.76477,400——
2023-06-28$2.68$2.68324,200——
2023-06-27$2.60$2.60559,300——
2023-06-26$2.65$2.65536,500——
2023-06-23$2.80$2.803,426,800——
2023-06-22$2.75$2.75623,100——
2023-06-21$2.97$2.97618,400——
2023-06-20$2.94$2.94869,100——
2023-06-16$2.88$2.881,668,900——
2023-06-15$2.87$2.87783,000——
2023-06-14$2.76$2.76440,700——
2023-06-13$2.89$2.89561,700——
2023-06-12$2.70$2.70936,100——
2023-06-09$2.54$2.54398,800——
2023-06-08$2.56$2.56697,700——
2023-06-07$2.57$2.571,354,500——
2023-06-06$2.63$2.632,998,800——
2023-06-05$2.59$2.592,140,700——
2023-06-02$2.63$2.631,053,900——
2023-06-01$2.40$2.401,503,500——
2023-05-31$2.21$2.212,488,200——
2023-05-30$2.35$2.35888,800——
2023-05-26$2.47$2.47598,600——
2023-05-25$2.48$2.48775,800——
2023-05-24$2.61$2.61972,600——
2023-05-23$2.77$2.771,362,800——
2023-05-22$2.74$2.741,349,900——
2023-05-19$2.59$2.59907,900——
2023-05-18$2.67$2.67619,100——
2023-05-17$2.77$2.771,175,800——
2023-05-16$2.62$2.62773,700——
2023-05-15$2.76$2.761,275,400——
2023-05-12$2.65$2.651,597,900——
2023-05-11$2.64$2.641,274,300——
2023-05-10$2.86$2.861,022,000——
2023-05-09$3.09$3.09902,500——
2023-05-08$3.41$3.41923,100——
2023-05-05$3.76$3.761,182,800——
2023-05-04$3.95$3.95504,700——
2023-05-03$4.09$4.09913,800——
2023-05-02$3.92$3.92465,100——
2023-05-01$4.05$4.05483,000——
2023-04-28$3.92$3.92739,500——
2023-04-27$3.90$3.90308,500——
2023-04-26$3.96$3.96408,900——
2023-04-25$4.07$4.07587,000——
2023-04-24$4.17$4.17379,800——
2023-04-21$4.30$4.30673,900——
2023-04-20$4.10$4.10430,200——
2023-04-19$4.24$4.24695,400——
2023-04-18$4.16$4.16539,700——
2023-04-17$4.34$4.34815,600——
2023-04-14$4.10$4.10460,100——
2023-04-13$4.43$4.43852,600——
2023-04-12$4.12$4.12520,000——
2023-04-11$4.08$4.08597,900——
2023-04-10$4.13$4.13692,600——
2023-04-06$4.07$4.071,836,300——
2023-04-05$3.93$3.93677,200——
2023-04-04$3.97$3.97535,600——
2023-04-03$4.07$4.07554,600——
2023-03-31$4.14$4.14894,700——
2023-03-30$3.94$3.94548,600——
2023-03-29$4.10$4.10342,900——
2023-03-28$3.87$3.87538,500——
2023-03-27$3.83$3.83438,200——
2023-03-24$3.88$3.88407,400——
2023-03-23$3.87$3.87476,600——
2023-03-22$3.81$3.81482,200——
2023-03-21$4.04$4.04420,700——
2023-03-20$3.86$3.86447,100——
2023-03-17$3.89$3.89788,600——
2023-03-16$4.12$4.12452,100——
2023-03-15$4.16$4.16462,800——
2023-03-14$4.23$4.23467,700——
2023-03-13$4.22$4.22917,400——
2023-03-10$4.12$4.12959,800——
2023-03-09$4.35$4.35451,900——
2023-03-08$4.54$4.54884,600——
2023-03-07$4.60$4.60535,400——
2023-03-06$4.64$4.64546,100——
2023-03-03$4.93$4.93507,800——
2023-03-02$4.77$4.77706,700——
2023-03-01$4.63$4.63613,500——
2023-02-28$4.84$4.84873,700——
2023-02-27$4.63$4.63772,200——
2023-02-24$4.73$4.731,254,400——
2023-02-23$5.49$5.49474,800——
2023-02-22$5.50$5.50468,200——
2023-02-21$5.44$5.44530,200——
2023-02-17$5.73$5.73676,600——
2023-02-16$5.37$5.37915,400——
2023-02-15$5.69$5.69363,900——
2023-02-14$5.75$5.75375,900——
2023-02-13$5.87$5.87367,300——
2023-02-10$5.86$5.86345,300——
2023-02-09$5.88$5.88405,400——
2023-02-08$6.16$6.16442,900——
2023-02-07$6.51$6.51499,000——
2023-02-06$6.32$6.32427,600——
2023-02-03$6.45$6.45517,700——
2023-02-02$6.70$6.70675,100——
2023-02-01$6.44$6.44552,400——
2023-01-31$6.15$6.15470,300——
2023-01-30$6.12$6.12845,500——
2023-01-27$6.57$6.57430,200——
2023-01-26$6.48$6.48674,000——
2023-01-25$6.61$6.61592,500——
2023-01-24$6.35$6.35745,200——
2023-01-23$6.76$6.76694,000——
2023-01-20$6.51$6.511,048,400——
2023-01-19$6.07$6.07681,900——
2023-01-18$5.96$5.96550,100——
2023-01-17$6.07$6.07511,900——
2023-01-13$6.28$6.28610,500——
2023-01-12$5.93$5.93777,400——
2023-01-11$5.81$5.81647,000——
2023-01-10$5.82$5.82829,300——
2023-01-09$5.61$5.61795,700——
2023-01-06$5.38$5.382,276,300——
2023-01-05$5.15$5.15528,900——
2023-01-04$4.97$4.97915,000——
2023-01-03$4.67$4.67725,300——