Codexis, Inc.
CDXSNASDAQHealthcare● Active
$2.61
+$0.05(+1.76%)
Market Cap$236785557
P/E Ratio—
52W High$3.87
52W Low$0.96
Codexis, Inc.（CDXS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdxs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.01
Nov 8, 2021
-93.8% from here
5-Year Low5Y
$0.9583
Mar 4, 2026
+171.8% from low
IPO Priceadj.
$13.26
Apr 22, 2010
-80.4% since IPO
1 Year Ago
$2.38
Jun 9, 2025
+9.5% in 1Y
5 Years Ago
$20.83
Jun 8, 2021
-87.5% in 5Y
10 Years Ago
$4.14
Jun 8, 2016
-37.1% in 10Y
Historical Price Data · CDXS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.62 | $2.68 | $2.60 | $2.61 | $2.61 | 551K | -0.38% |
| Jun 5, 2026 | $2.77 | $2.77 | $2.49 | $2.56 | $2.56 | 1.4M | -7.58% |
| Jun 4, 2026 | $2.73 | $2.91 | $2.72 | $2.80 | $2.80 | 1.2M | +2.56% |
| Jun 3, 2026 | $2.69 | $2.80 | $2.64 | $2.72 | $2.72 | 1.2M | +1.12% |
| Jun 2, 2026 | $2.65 | $2.72 | $2.62 | $2.69 | $2.69 | 506K | +1.51% |
| Jun 1, 2026 | $2.75 | $2.77 | $2.66 | $2.67 | $2.67 | 482K | -2.91% |
| May 29, 2026 | $2.76 | $2.85 | $2.71 | $2.77 | $2.77 | 996K | +0.36% |
| May 28, 2026 | $2.62 | $2.79 | $2.60 | $2.75 | $2.75 | 933K | +4.96% |
| May 27, 2026 | $2.60 | $2.75 | $2.59 | $2.64 | $2.64 | 597K | +1.54% |
| May 26, 2026 | $2.53 | $2.60 | $2.50 | $2.60 | $2.60 | 584K | +2.77% |
| May 22, 2026 | $2.54 | $2.58 | $2.43 | $2.49 | $2.49 | 866K | -1.97% |
| May 21, 2026 | $2.55 | $2.60 | $2.46 | $2.53 | $2.53 | 695K | -0.78% |
| May 20, 2026 | $2.46 | $2.58 | $2.40 | $2.58 | $2.58 | 905K | +4.88% |
| May 19, 2026 | $2.50 | $2.55 | $2.35 | $2.46 | $2.46 | 660K | -1.60% |
| May 18, 2026 | $2.48 | $2.58 | $2.42 | $2.55 | $2.55 | 731K | +2.82% |
| May 15, 2026 | $2.50 | $2.54 | $2.40 | $2.46 | $2.46 | 774K | -1.60% |
| May 14, 2026 | $2.51 | $2.68 | $2.44 | $2.57 | $2.57 | 795K | +2.39% |
| May 13, 2026 | $2.54 | $2.63 | $2.46 | $2.50 | $2.50 | 919K | -1.57% |
| May 12, 2026 | $2.63 | $2.69 | $2.51 | $2.54 | $2.54 | 939K | -3.42% |
| May 11, 2026 | $2.90 | $2.98 | $2.62 | $2.65 | $2.65 | 1.4M | -8.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CDXS
Jan 1 → Dec 31 · 6 years2026+59.1%$1.64 → $2.61
+59.1%
2025-66.5%$4.86 → $1.63
-66.5%
2024+59.5%$2.99 → $4.77
+59.5%
2023-35.7%$4.74 → $3.05
-35.7%
2022-85.3%$31.65 → $4.66
-85.3%
2021+49.0%$20.99 → $31.27
+49.0%
Best Year2024 · +59.5%
Worst Year2022 · -85.3%
Positive Years3 / 6
Avg Annual Return-3.3%
6Y Total Return-87.6%
6Y CAGR~-29.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CDXS?
If you invested $1,000 in CDXS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$629
Total Return-37.1%
CAGR~-4.5% / yr
Profit$-371
Based on Jun 8, 2016 · $4.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Codexis, Inc.（CDXS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDXS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDXS 历史股价FMP 日线复权 OHLCV