MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDXS — Codexis, Inc.
NasdaqCodexis, Inc.
$1.36
+0.00(+0.00%)
- O
- 1.39
- H
- 1.41
- L
- 1.35
- V
- 551.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.36
Period Return-39.01%
Period High$3.87
Period Low$0.96
Avg Daily Volume1.22M
Total Trading Days365
CDXS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.39 | $1.41 | $1.35 | $1.36 | +$0.00 | +0.00% | 551,848 | $1.37 | $1.35 $1.41 |
| Oct 1, 2026 | $1.39 | $1.41 | $1.34 | $1.36 | $-0.03 | -2.16% | 752,102 | $1.36 | $1.34 $1.41 |
| Sep 30, 2026 | $1.36 | $1.41 | $1.35 | $1.39 | +$0.04 | +2.96% | 909,826 | $1.38 | $1.35 $1.41 |
| Sep 29, 2026 | $1.36 | $1.39 | $1.35 | $1.35 | $-0.01 | -0.74% | 606,563 | $1.36 | $1.35 $1.39 |
| Sep 28, 2026 | $1.31 | $1.39 | $1.31 | $1.36 | +$0.04 | +3.03% | 699,207 | $1.36 | $1.31 $1.39 |
| Sep 25, 2026 | $1.38 | $1.40 | $1.32 | $1.32 | $-0.05 | -3.65% | 464,717 | $1.35 | $1.32 $1.40 |
| Sep 24, 2026 | $1.38 | $1.42 | $1.35 | $1.37 | $-0.01 | -0.72% | 863,610 | $1.39 | $1.35 $1.42 |
| Sep 23, 2026 | $1.39 | $1.40 | $1.32 | $1.38 | $-0.01 | -0.72% | 627,710 | $1.37 | $1.32 $1.40 |
| Sep 22, 2026 | $1.39 | $1.43 | $1.38 | $1.39 | +$0.01 | +0.72% | 1,039,817 | $1.40 | $1.38 $1.43 |
| Sep 21, 2026 | $1.38 | $1.43 | $1.36 | $1.38 | +$0.02 | +1.47% | 539,732 | $1.38 | $1.36 $1.43 |
| Sep 18, 2026 | $1.32 | $1.40 | $1.31 | $1.36 | +$0.04 | +3.03% | 2,875,894 | $1.36 | $1.31 $1.40 |
| Sep 17, 2026 | $1.38 | $1.44 | $1.27 | $1.32 | $-0.02 | -1.49% | 1,181,439 | $1.32 | $1.27 $1.44 |
| Sep 16, 2026 | $1.42 | $1.43 | $1.34 | $1.34 | $-0.06 | -4.29% | 954,279 | $1.36 | $1.34 $1.43 |
| Sep 15, 2026 | $1.47 | $1.49 | $1.38 | $1.40 | $-0.08 | -5.41% | 608,382 | $1.44 | $1.38 $1.49 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.43 | $1.48 | +$0.02 | +1.02% | 477,566 | $1.47 | $1.43 $1.50 |
| Sep 11, 2026 | $1.45 | $1.48 | $1.43 | $1.47 | +$0.03 | +1.74% | 505,062 | $1.46 | $1.43 $1.48 |
| Sep 10, 2026 | $1.42 | $1.45 | $1.41 | $1.44 | +$0.01 | +0.70% | 467,306 | $1.43 | $1.41 $1.45 |
| Sep 9, 2026 | $1.43 | $1.45 | $1.42 | $1.43 | +$0.00 | +0.00% | 513,300 | $1.43 | $1.42 $1.45 |
| Sep 8, 2026 | $1.48 | $1.50 | $1.43 | $1.43 | $-0.03 | -2.05% | 655,403 | $1.46 | $1.43 $1.50 |
| Sep 4, 2026 | $1.43 | $1.48 | $1.43 | $1.46 | +$0.04 | +2.82% | 757,840 | $1.45 | $1.43 $1.48 |
| Sep 3, 2026 | $1.48 | $1.50 | $1.41 | $1.42 | $-0.06 | -3.73% | 1,010,688 | $1.44 | $1.41 $1.50 |
| Sep 2, 2026 | $1.52 | $1.59 | $1.47 | $1.48 | $-0.04 | -2.32% | 987,394 | $1.52 | $1.47 $1.59 |
| Sep 1, 2026 | $1.67 | $1.70 | $1.50 | $1.51 | $-0.19 | -11.18% | 1,067,725 | $1.58 | $1.50 $1.70 |
| Aug 31, 2026 | $1.59 | $1.72 | $1.56 | $1.70 | +$0.11 | +6.92% | 1,388,937 | $1.65 | $1.56 $1.72 |
| Aug 28, 2026 | $1.66 | $1.68 | $1.58 | $1.59 | $-0.07 | -4.22% | 634,646 | $1.62 | $1.58 $1.68 |
| Aug 27, 2026 | $1.64 | $1.66 | $1.60 | $1.66 | +$0.01 | +0.61% | 591,841 | $1.63 | $1.60 $1.66 |
| Aug 26, 2026 | $1.68 | $1.70 | $1.61 | $1.65 | $-0.03 | -1.79% | 559,981 | $1.65 | $1.61 $1.70 |
| Aug 25, 2026 | $1.67 | $1.72 | $1.66 | $1.68 | +$0.02 | +1.20% | 811,016 | $1.69 | $1.66 $1.72 |
| Aug 24, 2026 | $1.69 | $1.77 | $1.63 | $1.66 | $-0.01 | -0.60% | 1,359,791 | $1.71 | $1.63 $1.77 |
| Aug 21, 2026 | $1.60 | $1.70 | $1.58 | $1.67 | +$0.09 | +5.70% | 1,257,998 | $1.64 | $1.58 $1.70 |