Codexis, Inc. (CDXS) Stock Price History

Historical prices from 2010 to 2026

$2.66+0.19 (+7.69%)close Jul 6

Returns

1M: +2.1%
3M: +40.7%
YTD: +65.2%
1Y: +3.1%
3Y: -0.1%
5Y: -34.6%

ATH$42.01Nov 2021-93.7%

ATL$0.96Mar 2026pre-split

Avg Vol (50D)855K/ day

52-Week Range$0.96 — $3.87

LowCurrent: $2.66High

Loading 10-year price history...

CDXS Historical Performance

1 YearTotal Return

+3.1%

Price: +3.1%

3 YearsTotal Return

-0.4%

CAGR: -0.1%

Price: -0.4%

5 YearsTotal Return

-88.0%

CAGR: -34.6%

Price: -88.0%

YTD

+65.2%

CDXS Annual Returns

Year-by-year price performance · 2010–2026

Best+104.9%2018

Worst-85.4%2022

Up years8/17

2010-20.1%

2011-49.6%

2012-59.7%

2013-45.1%

2014+76.2%

2015+51.6%

2016+9.0%

2017+85.6%

2018+104.9%

2019-0.7%

2020+32.9%

2021+45.9%

2022-85.4%

2023-34.7%

2024+52.9%

2025-67.4%

2026-37.3%

2010 annual price return: -20.1%
2011 annual price return: -49.6%
2012 annual price return: -59.7%
2013 annual price return: -45.1%
2014 annual price return: +76.2%
2015 annual price return: +51.6%
2016 annual price return: +9.0%
2017 annual price return: +85.6%
2018 annual price return: +104.9%
2019 annual price return: -0.7%
2020 annual price return: +32.9%
2021 annual price return: +45.9%
2022 annual price return: -85.4%
2023 annual price return: -34.7%
2024 annual price return: +52.9%
2025 annual price return: -67.4%
2026 annual price return: -37.3%

LessMore

CDXS Stock Price Trajectory (2010–2026)

As of July 7, 2026, Codexis, Inc. (CDXS) trades at $2.66, representing a +3.1% return over the past year. The stock has delivered a -88.0% total return over five years (-34.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $42.01 on November 8, 2021. From this peak, CDXS has corrected -93.7%, currently trading 32% above its 200-day moving average, indicating continued institutional support.

When compared to Healthcare sector peers GEVO (-0.7% 1Y), BEAM (+84.2% 1Y), and TRMK (+21.7% 1Y), CDXS has underperformed the peer group average. Compare CDXS vs GEVO →

CDXS Historical Price Data · from 2010

Rows 1–50 of 4,076

Date	Open	High	Low	Close	Volume	Change %
2026-07-06	2.46	2.69	2.45	2.66	804K	+7.69%
2026-07-02	2.45	2.50	2.40	2.47	597K	+3.35%
2026-07-01	2.31	2.40	2.17	2.39	1.02M	+5.75%
2026-06-30	2.33	2.34	2.25	2.26	711K	-3.00%
2026-06-29	2.38	2.39	2.31	2.33	747K	-2.51%
2026-06-26	2.22	2.41	2.22	2.39	0	+6.22%
2026-06-25	2.29	2.38	2.22	2.25	882K	-0.88%
2026-06-24	2.39	2.44	2.25	2.27	1.10M	-5.02%
2026-06-23	2.33	2.44	2.32	2.39	182K	+0.84%
2026-06-22	2.60	2.60	2.35	2.37	1.03M	-7.78%
2026-06-18	2.55	2.64	2.42	2.57	1.73M	+3.63%
2026-06-17	2.48	2.62	2.46	2.48	732K	0.00%
2026-06-16	2.49	2.60	2.46	2.48	337K	-0.40%
2026-06-15	2.48	2.55	2.45	2.49	190K	+3.75%
2026-06-12	2.43	2.50	2.40	2.40	349K	-0.41%
2026-06-11	2.35	2.42	2.33	2.41	380K	+2.55%
2026-06-10	2.44	2.51	2.33	2.35	644K	-4.86%
2026-06-09	2.60	2.69	2.42	2.47	745K	-5.18%
2026-06-08	2.60	2.67	2.60	2.60	539K	+1.76%
2026-06-05	2.75	2.75	2.49	2.56	1.34M	-8.57%
2026-06-04	2.72	2.90	2.72	2.80	1.03M	+2.94%
2026-06-03	2.67	2.79	2.63	2.72	703K	+1.12%
2026-06-02	2.65	2.71	2.62	2.69	471K	+0.75%
2026-06-01	2.73	2.75	2.66	2.67	473K	-3.61%
2026-05-29	2.76	2.85	2.71	2.77	796K	+0.73%
2026-05-28	2.61	2.79	2.60	2.75	633K	+4.17%
2026-05-27	2.60	2.75	2.59	2.64	588K	+1.54%
2026-05-26	2.53	2.60	2.50	2.60	560K	+4.42%
2026-05-22	2.54	2.58	2.43	2.49	851K	-1.58%
2026-05-21	2.55	2.58	2.46	2.53	606K	-1.94%
2026-05-20	2.46	2.58	2.40	2.58	901K	+4.88%
2026-05-19	2.43	2.54	2.35	2.46	654K	-3.53%
2026-05-18	2.48	2.58	2.42	2.55	618K	+3.66%
2026-05-15	2.50	2.54	2.40	2.46	678K	-4.28%
2026-05-14	2.51	2.67	2.44	2.57	793K	+2.80%
2026-05-13	2.56	2.63	2.46	2.50	902K	-1.57%
2026-05-12	2.63	2.69	2.51	2.54	929K	-4.15%
2026-05-11	2.90	2.98	2.62	2.65	1.39M	-7.02%
2026-05-08	2.71	2.92	2.56	2.85	1.82M	+10.47%
2026-05-07	2.65	2.76	2.55	2.58	1.68M	-3.01%
2026-05-06	2.78	2.89	2.60	2.66	1.79M	-3.27%
2026-05-05	2.60	2.77	2.54	2.75	1.72M	+9.56%
2026-05-04	2.67	2.71	2.51	2.51	980K	-5.99%
2026-05-01	2.82	2.84	2.66	2.67	831K	-5.32%
2026-04-30	2.81	2.90	2.77	2.82	925K	+0.36%
2026-04-29	2.81	2.87	2.71	2.81	1.33M	-0.35%
2026-04-28	2.62	2.83	2.60	2.82	1.46M	+6.42%
2026-04-27	2.60	2.84	2.60	2.65	1.51M	+1.15%
2026-04-24	2.51	2.67	2.50	2.62	1.73M	+3.97%
2026-04-23	2.46	2.56	2.38	2.52	1.07M	+2.02%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

CDXS — Frequently Asked Questions

Quick answers to the most common questions about buying CDXS stock.

How has CDXS stock performed recently?

CDXS returned +3.1% over the past year, beating its 5-year annualized CAGR of -34.6%. The stock trades above its 200-day moving average, confirming the uptrend.

What is CDXS's all-time high price?

Codexis, Inc. reached $42.01 on 2021-11-08. The 52-week high is $3.87. Current 1-year return of +3.1% places the stock closer to historical peaks.

Where can I download CDXS historical price data?

This page provides CDXS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.

CDXS Stock Price Trajectory (2010–2026)

When compared to Healthcare sector peers GEVO (-0.7% 1Y), BEAM (+84.2% 1Y), and TRMK (+21.7% 1Y), CDXS has underperformed the peer group average. Compare CDXS vs GEVO →

Date

Open

High

Low

Volume

Change %

2026-07-06

2.46

2.69

2.45

2.66

804K

+7.69%

2026-07-02

2.45

2.50

2.40

2.47

597K

+3.35%

2026-07-01

2.31

2.40

2.17

2.39

1.02M

+5.75%

2026-06-30

2.33

2.34

2.25

2.26

711K

-3.00%

2026-06-29

2.38

2.39

2.31

2.33

747K

-2.51%

2026-06-26

2.22

2.41

2.22

2.39

+6.22%

2026-06-25

2.29

2.38

2.22

2.25

882K

-0.88%

2026-06-24

2.39

2.44

2.25

2.27

1.10M

-5.02%

2026-06-23

2.33

2.44

2.32

2.39

182K

+0.84%

2026-06-22

2.60

2.35

2.37

1.03M

-7.78%

2026-06-18

2.55

2.64

2.42

2.57

1.73M

+3.63%

2026-06-17

2.48

2.62

2.46

2.48

732K

0.00%

2026-06-16

2.49

2.60

2.46

2.48

337K

-0.40%

2026-06-15

2.48

2.55

2.45

2.49

190K

+3.75%

2026-06-12

2.43

2.50

2.40

349K

-0.41%

2026-06-11

2.35

2.42

2.33

2.41

380K

+2.55%

2026-06-10

2.44

2.51

2.33

2.35

644K

-4.86%

2026-06-09

2.60

2.69

2.42

2.47

745K

-5.18%

2026-06-08

2.60

2.67

2.60

539K

+1.76%

2026-06-05

2.75

2.49

2.56

1.34M

-8.57%

2026-06-04

2.72

2.90

2.72

2.80

1.03M

+2.94%

2026-06-03

2.67

2.79

2.63

2.72

703K

+1.12%

2026-06-02

2.65

2.71

2.62

2.69

471K

+0.75%

2026-06-01

2.73

2.75

2.66

2.67

473K

-3.61%

2026-05-29

2.76

2.85

2.71

2.77

796K

+0.73%

2026-05-28

2.61

2.79

2.60

2.75

633K

+4.17%

2026-05-27

2.60

2.75

2.59

2.64

588K

+1.54%

2026-05-26

2.53

2.60

2.50

2.60

560K

+4.42%

2026-05-22

2.54

2.58

2.43

2.49

851K

-1.58%

2026-05-21

2.55

2.58

2.46

2.53

606K

-1.94%

2026-05-20

2.46

2.58

2.40

2.58

901K

+4.88%

2026-05-19

2.43

2.54

2.35

2.46

654K

-3.53%

2026-05-18

2.48

2.58

2.42

2.55

618K

+3.66%

2026-05-15

2.50

2.54

2.40

2.46

678K

-4.28%

2026-05-14

2.51

2.67

2.44

2.57

793K

+2.80%

2026-05-13

2.56

2.63

2.46

2.50

902K

-1.57%

2026-05-12

2.63

2.69

2.51

2.54

929K

-4.15%

2026-05-11

2.90

2.98

2.62

2.65

1.39M

-7.02%

2026-05-08

2.71

2.92

2.56

2.85

1.82M

+10.47%

2026-05-07

2.65

2.76

2.55

2.58

1.68M

-3.01%

2026-05-06

2.78

2.89

2.60

2.66

1.79M

-3.27%

2026-05-05

2.60

2.77

2.54

2.75

1.72M

+9.56%

2026-05-04

2.67

2.71

2.51

980K

-5.99%

2026-05-01

2.82

2.84

2.66

2.67

831K

-5.32%

2026-04-30

2.81

2.90

2.77

2.82

925K

+0.36%

2026-04-29

2.81

2.87

2.71

2.81

1.33M

-0.35%

2026-04-28

2.62

2.83

2.60

2.82

1.46M

+6.42%

2026-04-27

2.60

2.84

2.60

2.65

1.51M

+1.15%

2026-04-24

2.51

2.67

2.50

2.62

1.73M

+3.97%

2026-04-23

2.46

2.56

2.38

2.52

1.07M

+2.02%

Codexis, Inc. (CDXS) Stock Price History

CDXS Historical Performance

CDXS Annual Returns

Download Historical Data

CDXS Stock Price Trajectory (2010–2026)

CDXS Historical Price Data · from 2010

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Codexis, Inc. (CDXS) Stock Price History

CDXS Historical Performance

CDXS Annual Returns

Download Historical Data

CDXS Stock Price Trajectory (2010–2026)

CDXS Historical Price Data · from 2010

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison