Codexis Stock Price History

CDXS Stock  USD 2.81  0.26  8.47%   
Below is the normalized historical share price chart for Codexis extending back to April 22, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Codexis stands at 2.81, as last reported on the 15th of July 2025, with the highest price reaching 3.12 and the lowest price hitting 2.77 during the day.
IPO Date
22nd of April 2010
200 Day MA
3.4102
50 Day MA
2.4682
Beta
2.532
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Codexis Stock, it is important to understand the factors that can impact its price. Codexis appears to be unstable, given 3 months investment horizon. Codexis secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of standard deviation over the last 3 months. By analyzing Codexis' technical indicators, you can evaluate if the expected return of 0.61% is justified by implied risk. Please makes use of Codexis' risk adjusted performance of 0.2278, and Mean Deviation of 3.59 to double-check if our risk estimates are consistent with your expectations.
Stock Based Compensation To Revenue is likely to gain to 0.23 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 57 M in 2025. . Price To Sales Ratio is likely to drop to 4.50 in 2025. Price Earnings Ratio is likely to drop to -5.63 in 2025. Codexis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1316

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCDXS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.6
  actual daily
41
59% of assets are more volatile

Expected Return

 0.61
  actual daily
12
88% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Codexis is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Codexis by adding it to a well-diversified portfolio.
Price Book
5.1247
Enterprise Value Ebitda
(10.67)
Price Sales
5.1056
Shares Float
60.5 M
Wall Street Target Price
7.0833

Codexis Stock Price History Chart

There are several ways to analyze Codexis Stock price data. The simplest method is using a basic Codexis candlestick price chart, which shows Codexis price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 20253.11
Lowest PriceApril 17, 20252.11

Codexis July 15, 2025 Stock Price Synopsis

Various analyses of Codexis' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Codexis Stock. It can be used to describe the percentage change in the price of Codexis from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Codexis Stock.
Codexis Price Daily Balance Of Power(0.74)
Codexis Price Rate Of Daily Change 0.92 
Codexis Price Action Indicator(0.26)
Codexis Accumulation Distribution 112,250 

Codexis July 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Codexis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Codexis intraday prices and daily technical indicators to check the level of noise trading in Codexis Stock and then apply it to test your longer-term investment strategies against Codexis.

Codexis Stock Price History Data

The price series of Codexis for the period between Wed, Apr 16, 2025 and Tue, Jul 15, 2025 has a statistical range of 1.14 with a coefficient of variation of 8.89. The prices are distributed with arithmetic mean of 2.41. The median price for the last 90 days is 2.36.
OpenHighLowCloseVolume
07/15/2025
 3.07  3.12  2.77  2.81  1,000,628 
07/14/2025
 2.99  3.10  2.92  3.07  659,230 
07/11/2025
 3.09  3.12  2.97  2.99  625,182 
07/10/2025
 2.90  3.15  2.87  3.11  1,324,182 
07/09/2025
 2.68  2.94  2.68  2.91  1,238,143 
07/08/2025
 2.60  2.73  2.56  2.67  485,672 
07/07/2025
 2.71  2.74  2.55  2.58  604,661 
07/03/2025
 2.84  2.91  2.69  2.77  1,467,739 
07/02/2025
 2.49  2.85  2.47  2.81  1,466,830 
07/01/2025
 2.44  2.51  2.39  2.40  628,913 
06/30/2025
 2.38  2.47  2.34  2.44  652,715 
06/27/2025 2.52  2.53  2.32  2.39  2,260,031 
06/26/2025
 2.51  2.56  2.45  2.52  1,731,743 
06/25/2025
 2.53  2.58  2.42  2.51  550,085 
06/24/2025
 2.42  2.56  2.37  2.50  989,014 
06/23/2025
 2.27  2.38  2.23  2.36  528,934 
06/20/2025
 2.39  2.40  2.23  2.29  1,073,833 
06/18/2025
 2.20  2.39  2.20  2.35  775,962 
06/17/2025
 2.28  2.31  2.21  2.22  513,636 
06/16/2025 2.26  2.28  2.18  2.24  514,916 
06/13/2025 2.20  2.35  2.17  2.23  719,909 
06/12/2025 2.34  2.35  2.23  2.25  597,311 
06/11/2025 2.46  2.50  2.35  2.36  575,481 
06/10/2025 2.40  2.51  2.40  2.44  622,776 
06/09/2025
 2.44  2.44  2.33  2.38  474,321 
06/06/2025
 2.31  2.51  2.28  2.37  698,673 
06/05/2025
 2.33  2.36  2.25  2.26  754,403 
06/04/2025
 2.34  2.42  2.30  2.33  726,739 
06/03/2025
 2.27  2.39  2.20  2.34  736,263 
06/02/2025
 2.29  2.34  2.22  2.25  870,393 
05/30/2025
 2.34  2.38  2.25  2.30  867,017 
05/29/2025
 2.48  2.54  2.27  2.35  1,343,841 
05/28/2025 2.55  2.55  2.32  2.33  617,599 
05/27/2025
 2.46  2.56  2.43  2.55  995,164 
05/23/2025 2.32  2.43  2.32  2.40  6,709,925 
05/22/2025 2.31  2.51  2.30  2.46  532,366 
05/21/2025 2.42  2.49  2.31  2.34  713,211 
05/20/2025 2.42  2.48  2.35  2.45  732,170 
05/19/2025
 2.40  2.46  2.33  2.43  417,786 
05/16/2025
 2.56  2.58  2.38  2.47  586,323 
05/15/2025 2.23  2.51  1.95  2.51  1,595,409 
05/14/2025 2.58  2.69  2.45  2.47  661,948 
05/13/2025
 2.64  2.64  2.46  2.56  468,560 
05/12/2025
 2.61  2.70  2.57  2.64  450,129 
05/09/2025
 2.50  2.52  2.40  2.46  448,263 
05/08/2025
 2.32  2.47  2.28  2.46  491,363 
05/07/2025
 2.25  2.34  2.23  2.28  325,942 
05/06/2025
 2.45  2.53  2.24  2.26  892,199 
05/05/2025
 2.51  2.53  2.45  2.51  643,099 
05/02/2025
 2.37  2.59  2.37  2.52  591,205 
05/01/2025
 2.33  2.40  2.27  2.32  471,822 
04/30/2025 2.28  2.35  2.25  2.30  336,590 
04/29/2025
 2.30  2.37  2.25  2.33  335,590 
04/28/2025
 2.26  2.38  2.26  2.33  339,540 
04/25/2025 2.30  2.31  2.21  2.26  355,449 
04/24/2025
 2.28  2.33  2.22  2.30  331,094 
04/23/2025
 2.33  2.43  2.27  2.28  624,534 
04/22/2025
 2.15  2.24  2.15  2.23  454,315 
04/21/2025
 2.12  2.24  2.10  2.13  650,667 
04/17/2025 2.12  2.19  2.05  2.11  557,169 
04/16/2025
 2.21  2.26  2.08  2.12  592,583 

About Codexis Stock history

Codexis investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Codexis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Codexis will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Codexis stock prices may prove useful in developing a viable investing in Codexis
Last ReportedProjected for Next Year
Common Stock Shares Outstanding73.4 M43.4 M
Net Loss-38.6 M-40.6 M

Codexis Quarterly Net Working Capital

56.91 Million

Codexis Stock Technical Analysis

Codexis technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Codexis technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Codexis trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
All  Next Launch Module

Codexis Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Codexis' price direction in advance. Along with the technical and fundamental analysis of Codexis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Codexis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Codexis Stock Analysis

When running Codexis' price analysis, check to measure Codexis' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Codexis is operating at the current time. Most of Codexis' value examination focuses on studying past and present price action to predict the probability of Codexis' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Codexis' price. Additionally, you may evaluate how the addition of Codexis to your portfolios can decrease your overall portfolio volatility.