MetaCap

Codexis Stock Price History

NASDAQ: CDXSIndustrialsMajor ChemicalsUSD

1.41+0.05 (+3.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CDXS price history at a glance

The price history for Codexis (CDXS) on this page begins on April 19, 2010, when the stock closed at $14.04; it most recently closed at $1.41 on October 5, 2026. The highest price in this record is $42.01, reached on November 8, 2021; the latest close is 96.6% below that peak. Across the 15 complete calendar years in the table, CDXS finished higher in 9 and lower in 6. Its best year was 2018 (+92.1%) and its worst was 2022 (-85.1%).

Over roughly 16 years the share price changed -90.0%, a -13.0% compound annual price return (excluding dividends). In the last 12 months alone, CDXS has lost 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$42.01
Date of high
Nov 8, 2021
Low since 2010
$0.96
Date of low
Mar 2, 2026
52-week high
$2.98
52-week low
$0.96
IPO year
2010
Last close
$1.41

CDXS returns

1 week

+3.68%

1 month

-1.40%

3 months

-41.98%

6 months

-37.05%

Year to date

-13.50%

1 year

-47.39%

3 years

-31.66%

5 years

-95.20%

CDXS price return, excluding dividends.

CDXS annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.41-12.42%
20251.61-70.35%
20245.43+78.03%
20233.05-34.55%
20224.66-85.10%
202131.27+43.24%
202021.83+32.22%
201916.51+2.93%
201816.04+92.10%
20178.35+81.52%
20164.60+8.75%
20154.23+51.61%
20142.79+91.10%
20131.46-45.11%
20122.66-49.81%
20115.30-50.00%
2010*10.60-24.50%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

CDXS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.361.411.341.41+3.68%
1.401.401.351.36-3.55%
1.331.451.331.41+3.68%
1.401.451.361.36-2.16%
1.381.411.341.39+2.21%
1.391.411.351.360.00%
1.391.411.341.36-2.16%
1.361.411.351.39+2.96%
1.361.391.351.35-0.74%
1.311.391.311.36+3.03%
1.381.401.321.32-3.65%
1.381.421.351.37-0.72%
1.391.401.321.38-0.72%
1.391.431.381.39+0.72%
1.381.431.361.38+1.47%
1.321.401.311.36+3.03%
1.381.441.271.32-1.49%
1.421.431.341.34-4.29%
1.471.491.381.40-5.41%
1.451.501.431.48+0.68%
1.451.481.431.47+2.08%
1.421.451.411.44+0.70%
1.431.451.421.430.00%
1.481.501.431.43-2.05%
1.431.481.431.46+2.82%
1.481.501.411.42-4.05%
1.521.591.471.48-1.99%
1.671.701.501.51-11.18%
1.591.721.561.70+6.92%
1.661.681.581.59-4.22%
1.641.661.601.66+0.61%
1.681.701.611.65-1.79%
1.671.721.661.68+1.20%
1.691.771.631.66-0.60%
1.601.701.581.67+5.70%
1.601.651.561.58-1.25%
1.511.651.511.60+6.67%
1.571.601.481.50-5.66%
1.571.621.551.59+1.92%
1.611.621.511.56-2.50%
1.611.661.581.600.00%
1.491.661.481.60+8.11%
1.511.531.461.48-1.33%
1.471.541.461.50+2.04%
1.491.501.461.47-0.68%
1.451.511.441.48+2.07%
1.431.471.411.45+1.40%
1.451.501.421.43-1.38%
1.401.511.401.45+3.57%
1.481.501.381.40-5.41%
1.491.511.461.48+0.68%
1.491.531.461.47-2.00%
1.511.531.481.50-3.23%
1.491.641.481.55+4.73%
1.491.571.441.48-25.63%
2.032.061.971.99-3.40%
2.202.232.052.06-6.36%
2.212.302.172.20-0.45%
2.262.272.142.21-1.34%
2.112.262.112.24+3.70%
2.182.202.112.16-2.26%
2.152.232.122.21+3.76%
2.282.302.122.13-5.33%
2.422.492.232.25-7.41%
2.562.572.372.43-5.08%
2.622.662.532.56-1.54%
2.582.652.512.600.00%
2.622.662.462.60-2.26%
2.472.702.452.66+7.69%
2.402.502.402.47+3.35%
2.312.402.182.39+5.75%
2.332.342.252.26-3.00%
2.382.392.312.33-2.51%
2.232.412.222.39+6.22%
2.292.382.222.25-0.88%
2.392.452.262.27-5.02%
2.332.442.322.39+0.84%
2.602.602.352.37-7.78%
2.562.642.422.57+3.63%
2.482.622.462.480.00%
2.492.602.462.48-0.40%
2.482.552.452.49+3.75%
2.512.512.382.40-0.41%
2.372.422.332.41+2.55%
2.452.512.342.35-4.86%
2.602.692.432.47-5.36%
2.622.682.602.61+1.95%
2.772.772.492.56-8.57%
2.732.912.722.80+2.94%
2.692.802.642.72+1.12%
2.652.722.622.69+0.75%
2.752.772.662.67-3.61%
2.762.852.712.77+0.73%
2.622.792.602.75+4.17%
2.602.752.592.64+1.54%
2.532.602.502.60+4.42%
2.542.582.432.49-1.58%
2.552.602.462.53-1.94%
2.462.582.402.58+4.88%
2.502.552.352.46-3.53%
2.482.582.422.55+3.66%
2.502.542.402.46-4.28%
2.512.682.442.57+2.80%
2.542.632.462.50-1.57%
2.632.692.512.54-4.15%
2.902.982.622.65-7.02%
2.602.922.562.85+10.47%
2.672.762.552.58-3.01%
2.782.892.602.66-3.27%
2.542.772.542.75+9.56%
2.702.712.512.51-5.99%
2.832.862.662.67-5.32%
2.812.912.772.82+0.36%
2.772.872.712.81-0.35%
2.622.842.612.82+6.42%
2.602.842.602.65+1.15%
2.512.682.502.62+3.97%
2.462.562.382.52+2.02%
2.442.512.412.47+2.49%
2.642.642.382.41-8.02%
2.542.702.532.62+1.16%
2.562.752.542.59+1.97%
2.442.572.412.54+3.25%
2.372.492.362.46+3.80%
2.312.432.292.37+3.04%
2.242.342.232.30+2.68%
2.402.462.162.24-6.67%
2.212.452.152.40+8.60%
2.012.232.012.21+11.62%
1.871.991.811.98+4.76%
1.781.971.771.89+3.85%
1.671.821.671.82+4.60%
1.661.831.661.74+6.75%
1.521.651.521.63+7.24%
1.571.601.501.52-3.80%
1.621.641.571.58-4.82%
1.711.751.641.66-5.14%
1.691.791.691.75+4.79%
1.561.711.551.67+3.73%
1.581.651.431.61+0.63%
1.661.671.551.60-4.19%
1.431.671.421.67+13.61%
1.461.551.411.470.00%
1.491.561.421.47-2.00%
1.621.761.491.50-6.83%
1.721.941.541.61-5.85%
1.932.131.631.71+34.65%
1.251.291.181.27+2.42%
1.271.291.211.24-0.80%
1.231.291.151.25+1.63%
1.231.261.151.23-2.38%
1.091.291.091.26+16.67%
1.011.110.961.08+10.20%
1.001.030.960.98-3.92%
1.021.090.971.02+0.99%
1.051.071.001.01-5.61%
1.121.201.051.07-4.46%
1.121.241.111.12+0.90%
1.111.181.091.11+3.74%
1.161.181.051.07-8.55%
1.171.191.141.17-0.85%
1.171.211.151.18+0.85%
1.191.221.141.17-3.31%
1.201.231.161.21+0.83%
1.191.281.191.20+1.69%
1.201.221.121.18-0.84%
1.261.271.161.19-4.80%
1.291.331.241.25-3.10%
1.331.351.281.29-3.01%
1.301.361.271.33+4.72%
1.301.341.241.27-3.79%
1.371.391.281.32-2.94%
1.421.481.311.36-5.56%
1.261.461.251.44+16.13%
1.301.301.221.24-4.62%
1.301.341.261.30+0.78%
1.461.481.281.29-9.79%
1.541.551.321.43-7.74%
1.691.711.541.55-7.74%
1.821.891.661.68-8.20%
1.721.851.711.83+7.02%
1.621.721.621.71+6.21%
1.651.681.611.61-3.59%
1.791.791.671.67-6.18%
1.771.791.731.780.00%
1.711.791.701.78+4.09%
1.681.721.661.71+1.79%
1.651.691.621.68+2.44%
1.681.711.611.64-2.38%
1.701.711.661.68-1.18%
1.721.741.671.70-1.16%
1.631.721.631.72+5.52%
1.621.661.611.63+1.24%
1.641.661.581.61-1.23%
1.601.661.591.63+1.87%
1.641.661.591.60-2.44%
1.651.691.631.64+0.61%
1.661.661.621.63-2.98%
1.641.691.641.68+1.82%
1.681.731.651.65-2.94%
1.751.751.681.70+2.41%
1.641.711.611.66+1.22%
1.631.671.621.64+1.86%
1.681.751.601.61-4.17%
1.631.681.611.68+3.07%
1.701.701.621.63-2.40%
1.721.761.661.67-2.34%
1.821.841.701.71-6.04%
1.861.871.761.82-2.67%
1.921.951.861.87-2.60%
1.871.931.861.92+4.92%
1.771.841.751.83+3.39%
1.721.781.671.77+4.73%
1.671.761.661.69+2.42%
1.631.711.621.650.00%
1.691.741.651.65-4.62%
1.751.791.721.73-0.57%
1.651.771.651.74+3.57%
1.601.701.571.68+5.66%
1.541.621.521.59+3.25%
1.581.631.541.54-1.91%
1.651.731.571.57-3.09%
1.631.661.601.62-1.22%
1.561.661.551.64+4.46%
1.641.691.571.57-4.85%
1.621.701.591.65+1.23%
1.891.921.611.63-15.54%
1.802.011.801.93+7.22%
1.741.911.741.80+2.86%
1.731.781.671.75+3.55%
1.641.771.611.69-17.16%
2.142.162.032.04-5.12%
2.172.232.112.15-0.92%
2.232.262.132.17-3.98%
2.382.382.222.26-4.64%
2.362.402.312.37+0.42%
2.402.482.322.36-2.48%
2.582.602.402.42-6.56%
2.592.732.552.59-0.38%
2.722.822.592.60-3.70%
2.622.702.622.70+4.25%
2.572.652.562.59+1.17%
2.762.782.522.56-7.25%
2.742.792.712.76+0.73%
2.662.782.662.74+3.40%
2.612.692.552.65+0.38%
2.742.792.592.64-3.65%
2.572.742.552.74+8.73%
2.472.552.462.52+0.80%
2.632.692.462.50-3.47%
2.802.932.512.59-3.36%
2.642.702.622.68—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDXS chart for longer ranges.