Codexis, Inc. (CDXS) stock
CDXSNasdaqIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 5/302% below fair value
$1.19−0.03 (-2.46%)
Close on Oct 30, 2026Market cap $130.31MP/E –Yield –
Price history
Codexis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.19
-2.46% on the day
52-week range
$0.9583 – $2.98
-60.1% from the high
Change over 52 weeks
-49.6%
From $2.36 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.20 | $1.24 | $1.17 | $1.19 | -2.46% | 789,468 |
| Oct 29, 2026 | $1.27 | $1.30 | $1.20 | $1.22 | -3.17% | 917,303 |
| Oct 28, 2026 | $1.28 | $1.33 | $1.25 | $1.26 | -1.56% | 1,645,786 |
| Oct 27, 2026 | $1.30 | $1.32 | $1.26 | $1.28 | -1.54% | 691,460 |
| Oct 26, 2026 | $1.30 | $1.30 | $1.28 | $1.30 | +1.56% | 392,376 |
| Oct 23, 2026 | $1.30 | $1.32 | $1.27 | $1.28 | -2.29% | 546,625 |
| Oct 22, 2026 | $1.29 | $1.33 | $1.29 | $1.31 | +1.55% | 501,524 |
| Oct 21, 2026 | $1.24 | $1.31 | $1.23 | $1.29 | +4.88% | 1,058,060 |
| Oct 20, 2026 | $1.32 | $1.35 | $1.21 | $1.23 | -6.82% | 1,288,951 |
| Oct 19, 2026 | $1.25 | $1.36 | $1.23 | $1.32 | +6.45% | 1,160,024 |
| Oct 16, 2026 | $1.36 | $1.36 | $1.22 | $1.24 | -8.82% | 980,073 |
| Oct 15, 2026 | $1.29 | $1.36 | $1.26 | $1.36 | +5.43% | 681,101 |
| Oct 14, 2026 | $1.30 | $1.34 | $1.27 | $1.29 | -2.27% | 931,894 |
| Oct 13, 2026 | $1.39 | $1.41 | $1.31 | $1.32 | -6.38% | 820,523 |
| Oct 12, 2026 | $1.40 | $1.43 | $1.32 | $1.41 | 0.00% | 1,101,086 |
| Oct 9, 2026 | $1.36 | $1.41 | $1.34 | $1.41 | +3.68% | 555,425 |
| Oct 8, 2026 | $1.39 | $1.40 | $1.35 | $1.36 | -3.55% | 887,354 |
| Oct 7, 2026 | $1.33 | $1.45 | $1.33 | $1.41 | +3.68% | 958,204 |
| Oct 6, 2026 | $1.40 | $1.45 | $1.36 | $1.36 | -2.16% | 597,871 |
| Oct 5, 2026 | $1.38 | $1.41 | $1.34 | $1.39 | +2.21% | 894,326 |
| Oct 2, 2026 | $1.39 | $1.41 | $1.35 | $1.36 | 0.00% | 551,872 |
| Oct 1, 2026 | $1.39 | $1.41 | $1.34 | $1.36 | -2.16% | 752,102 |
| Sep 30, 2026 | $1.36 | $1.41 | $1.35 | $1.39 | +2.96% | 909,825 |
| Sep 29, 2026 | $1.36 | $1.39 | $1.35 | $1.35 | -0.74% | 606,563 |
| Sep 28, 2026 | $1.31 | $1.39 | $1.31 | $1.36 | +3.03% | 699,207 |
| Sep 25, 2026 | $1.38 | $1.40 | $1.32 | $1.32 | -3.65% | 464,717 |
| Sep 24, 2026 | $1.38 | $1.42 | $1.35 | $1.37 | -0.72% | 863,609 |
| Sep 23, 2026 | $1.39 | $1.40 | $1.32 | $1.38 | -0.72% | 627,709 |
| Sep 22, 2026 | $1.39 | $1.43 | $1.38 | $1.39 | +0.72% | 1,039,817 |
| Sep 21, 2026 | $1.38 | $1.43 | $1.36 | $1.38 | +1.47% | 539,731 |
| Sep 18, 2026 | $1.32 | $1.40 | $1.31 | $1.36 | +3.03% | 2,875,893 |
| Sep 17, 2026 | $1.38 | $1.44 | $1.27 | $1.32 | -1.49% | 1,181,438 |
| Sep 16, 2026 | $1.42 | $1.43 | $1.34 | $1.34 | -4.29% | 954,278 |
| Sep 15, 2026 | $1.47 | $1.49 | $1.38 | $1.40 | -5.41% | 608,727 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.43 | $1.48 | +1.02% | 477,570 |
| Sep 11, 2026 | $1.45 | $1.48 | $1.43 | $1.47 | +1.74% | 505,062 |
| Sep 10, 2026 | $1.42 | $1.45 | $1.41 | $1.44 | +0.70% | 467,305 |
| Sep 9, 2026 | $1.43 | $1.45 | $1.42 | $1.43 | 0.00% | 513,300 |
| Sep 8, 2026 | $1.48 | $1.50 | $1.43 | $1.43 | -2.05% | 655,402 |
| Sep 4, 2026 | $1.43 | $1.48 | $1.43 | $1.46 | +2.82% | 757,840 |
| Sep 3, 2026 | $1.48 | $1.50 | $1.41 | $1.42 | -3.73% | 1,010,687 |
| Sep 2, 2026 | $1.52 | $1.59 | $1.47 | $1.48 | -2.32% | 998,035 |
| Sep 1, 2026 | $1.67 | $1.70 | $1.50 | $1.51 | -11.18% | 1,067,725 |
| Aug 31, 2026 | $1.59 | $1.72 | $1.56 | $1.70 | +6.92% | 1,388,937 |
| Aug 28, 2026 | $1.66 | $1.68 | $1.58 | $1.59 | -4.22% | 634,645 |
| Aug 27, 2026 | $1.64 | $1.66 | $1.60 | $1.66 | +0.61% | 591,840 |
| Aug 26, 2026 | $1.68 | $1.70 | $1.61 | $1.65 | -1.79% | 559,980 |
| Aug 25, 2026 | $1.67 | $1.72 | $1.66 | $1.68 | +1.20% | 811,016 |
| Aug 24, 2026 | $1.69 | $1.77 | $1.63 | $1.66 | -0.60% | 1,359,790 |
| Aug 21, 2026 | $1.60 | $1.70 | $1.58 | $1.67 | +5.70% | 1,257,998 |
| Aug 20, 2026 | $1.60 | $1.65 | $1.56 | $1.58 | -1.25% | 1,282,390 |
| Aug 19, 2026 | $1.51 | $1.65 | $1.51 | $1.60 | +6.67% | 1,984,388 |
| Aug 18, 2026 | $1.57 | $1.60 | $1.48 | $1.50 | -5.66% | 940,063 |
| Aug 17, 2026 | $1.57 | $1.62 | $1.55 | $1.59 | +1.92% | 1,200,001 |
| Aug 14, 2026 | $1.61 | $1.62 | $1.51 | $1.56 | -2.50% | 1,244,613 |
| Aug 13, 2026 | $1.61 | $1.66 | $1.58 | $1.60 | 0.00% | 1,359,643 |
| Aug 12, 2026 | $1.49 | $1.66 | $1.48 | $1.60 | +8.11% | 1,612,482 |
| Aug 11, 2026 | $1.51 | $1.53 | $1.46 | $1.48 | -1.33% | 919,985 |
| Aug 10, 2026 | $1.47 | $1.54 | $1.46 | $1.50 | +2.04% | 1,981,966 |
| Aug 7, 2026 | $1.49 | $1.50 | $1.46 | $1.47 | -0.68% | 764,738 |
| Aug 6, 2026 | $1.45 | $1.51 | $1.44 | $1.48 | +2.07% | 1,120,846 |
| Aug 5, 2026 | $1.43 | $1.47 | $1.41 | $1.45 | +1.40% | 781,242 |
| Aug 4, 2026 | $1.45 | $1.50 | $1.42 | $1.43 | -1.38% | 687,823 |
| Aug 3, 2026 | $1.40 | $1.51 | $1.40 | $1.45 | +3.57% | 806,006 |
| Jul 31, 2026 | $1.48 | $1.50 | $1.38 | $1.40 | -5.41% | 1,134,802 |
| Jul 30, 2026 | $1.49 | $1.51 | $1.46 | $1.48 | +0.68% | 736,197 |
| Jul 29, 2026 | $1.49 | $1.53 | $1.46 | $1.47 | -2.00% | 1,009,529 |
| Jul 28, 2026 | $1.51 | $1.53 | $1.48 | $1.50 | -3.23% | 1,514,543 |
| Jul 27, 2026 | $1.49 | $1.64 | $1.48 | $1.55 | +4.73% | 4,024,612 |
| Jul 24, 2026 | $1.49 | $1.57 | $1.44 | $1.48 | -25.63% | 10,376,850 |
| Jul 23, 2026 | $2.03 | $2.06 | $1.97 | $1.99 | -3.40% | 848,452 |
| Jul 22, 2026 | $2.20 | $2.23 | $2.05 | $2.06 | -6.36% | 773,937 |
| Jul 21, 2026 | $2.21 | $2.30 | $2.17 | $2.20 | -0.45% | 1,512,256 |
| Jul 20, 2026 | $2.26 | $2.27 | $2.14 | $2.21 | -1.34% | 506,418 |
| Jul 17, 2026 | $2.11 | $2.26 | $2.11 | $2.24 | +3.70% | 404,525 |
| Jul 16, 2026 | $2.18 | $2.20 | $2.11 | $2.16 | -2.26% | 393,916 |
| Jul 15, 2026 | $2.15 | $2.23 | $2.12 | $2.21 | +3.76% | 495,022 |
| Jul 14, 2026 | $2.28 | $2.30 | $2.12 | $2.13 | -5.33% | 925,698 |
| Jul 13, 2026 | $2.42 | $2.49 | $2.23 | $2.25 | -7.41% | 579,667 |
| Jul 10, 2026 | $2.56 | $2.57 | $2.37 | $2.43 | -5.08% | 550,515 |
| Jul 9, 2026 | $2.62 | $2.66 | $2.53 | $2.56 | -1.54% | 494,152 |
| Jul 8, 2026 | $2.58 | $2.65 | $2.51 | $2.60 | 0.00% | 536,290 |
| Jul 7, 2026 | $2.62 | $2.66 | $2.46 | $2.60 | -2.26% | 774,272 |
| Jul 6, 2026 | $2.47 | $2.70 | $2.45 | $2.66 | +7.69% | 810,598 |
| Jul 2, 2026 | $2.40 | $2.50 | $2.40 | $2.47 | +3.35% | 1,356,192 |
| Jul 1, 2026 | $2.31 | $2.40 | $2.18 | $2.39 | +5.75% | 1,033,977 |
| Jun 30, 2026 | $2.33 | $2.34 | $2.25 | $2.26 | -3.00% | 759,903 |
| Jun 29, 2026 | $2.38 | $2.39 | $2.31 | $2.33 | -2.51% | 756,969 |
| Jun 26, 2026 | $2.23 | $2.41 | $2.22 | $2.39 | +6.22% | 2,386,588 |
| Jun 25, 2026 | $2.29 | $2.38 | $2.22 | $2.25 | -0.88% | 1,421,241 |
| Jun 24, 2026 | $2.39 | $2.45 | $2.26 | $2.27 | -5.02% | 1,123,495 |
| Jun 23, 2026 | $2.33 | $2.44 | $2.32 | $2.39 | +0.84% | 396,307 |
| Jun 22, 2026 | $2.60 | $2.60 | $2.35 | $2.37 | -7.78% | 1,052,909 |
| Jun 18, 2026 | $2.56 | $2.64 | $2.42 | $2.57 | +3.63% | 1,748,287 |
| Jun 17, 2026 | $2.48 | $2.62 | $2.46 | $2.48 | 0.00% | 783,676 |
| Jun 16, 2026 | $2.49 | $2.60 | $2.46 | $2.48 | -0.40% | 349,515 |
| Jun 15, 2026 | $2.48 | $2.55 | $2.45 | $2.49 | +3.75% | 488,667 |
| Jun 12, 2026 | $2.51 | $2.51 | $2.38 | $2.40 | -0.41% | 352,823 |
| Jun 11, 2026 | $2.37 | $2.42 | $2.33 | $2.41 | +2.55% | 414,002 |
| Jun 10, 2026 | $2.45 | $2.51 | $2.34 | $2.35 | -4.86% | 693,650 |
| Jun 9, 2026 | $2.60 | $2.69 | $2.43 | $2.47 | -5.18% | 1,054,118 |
| Jun 8, 2026 | $2.62 | $2.68 | $2.60 | $2.61 | +1.76% | 554,260 |
| Jun 5, 2026 | $2.77 | $2.77 | $2.49 | $2.56 | -8.57% | 1,360,667 |
| Jun 4, 2026 | $2.73 | $2.91 | $2.72 | $2.80 | +2.94% | 1,155,293 |
| Jun 3, 2026 | $2.69 | $2.80 | $2.64 | $2.72 | +1.12% | 1,234,236 |
| Jun 2, 2026 | $2.65 | $2.72 | $2.62 | $2.69 | +0.75% | 505,888 |
| Jun 1, 2026 | $2.75 | $2.77 | $2.66 | $2.67 | -3.61% | 481,982 |
| May 29, 2026 | $2.76 | $2.85 | $2.71 | $2.77 | +0.73% | 995,839 |
| May 28, 2026 | $2.62 | $2.79 | $2.60 | $2.75 | +4.17% | 932,506 |
| May 27, 2026 | $2.60 | $2.75 | $2.59 | $2.64 | +1.54% | 596,907 |
| May 26, 2026 | $2.53 | $2.60 | $2.50 | $2.60 | +4.42% | 584,183 |
| May 22, 2026 | $2.54 | $2.58 | $2.43 | $2.49 | -1.58% | 865,787 |
| May 21, 2026 | $2.55 | $2.60 | $2.46 | $2.53 | -1.94% | 694,947 |
| May 20, 2026 | $2.46 | $2.58 | $2.40 | $2.58 | +4.88% | 905,176 |
| May 19, 2026 | $2.50 | $2.55 | $2.35 | $2.46 | -3.53% | 659,683 |
| May 18, 2026 | $2.48 | $2.58 | $2.42 | $2.55 | +3.66% | 731,293 |
| May 15, 2026 | $2.50 | $2.54 | $2.40 | $2.46 | -4.28% | 773,940 |
| May 14, 2026 | $2.51 | $2.68 | $2.44 | $2.57 | +2.80% | 794,934 |
| May 13, 2026 | $2.54 | $2.63 | $2.46 | $2.50 | -1.57% | 918,650 |
| May 12, 2026 | $2.63 | $2.69 | $2.51 | $2.54 | -4.15% | 938,909 |
| May 11, 2026 | $2.90 | $2.98 | $2.62 | $2.65 | -7.02% | 1,413,854 |
| May 8, 2026 | $2.60 | $2.92 | $2.56 | $2.85 | +10.47% | 1,826,223 |
| May 7, 2026 | $2.67 | $2.76 | $2.55 | $2.58 | -3.01% | 1,695,134 |
| May 6, 2026 | $2.78 | $2.89 | $2.60 | $2.66 | -3.27% | 1,811,356 |
| May 5, 2026 | $2.54 | $2.77 | $2.54 | $2.75 | +9.56% | 1,723,153 |
| May 4, 2026 | $2.70 | $2.71 | $2.51 | $2.51 | -5.99% | 995,263 |
| May 1, 2026 | $2.83 | $2.86 | $2.66 | $2.67 | -5.32% | 855,527 |
| Apr 30, 2026 | $2.81 | $2.91 | $2.77 | $2.82 | +0.36% | 1,067,369 |
| Apr 29, 2026 | $2.77 | $2.87 | $2.71 | $2.81 | -0.35% | 1,332,942 |
| Apr 28, 2026 | $2.62 | $2.84 | $2.61 | $2.82 | +6.42% | 1,462,683 |
| Apr 27, 2026 | $2.60 | $2.84 | $2.60 | $2.65 | +1.15% | 1,519,501 |
| Apr 24, 2026 | $2.51 | $2.68 | $2.50 | $2.62 | +3.97% | 1,745,334 |
| Apr 23, 2026 | $2.46 | $2.56 | $2.38 | $2.52 | +2.02% | 1,106,059 |
| Apr 22, 2026 | $2.44 | $2.51 | $2.41 | $2.47 | +2.49% | 815,023 |
| Apr 21, 2026 | $2.64 | $2.64 | $2.38 | $2.41 | -8.02% | 1,390,940 |
| Apr 20, 2026 | $2.54 | $2.70 | $2.53 | $2.62 | +1.16% | 1,039,097 |
| Apr 17, 2026 | $2.56 | $2.75 | $2.54 | $2.59 | +1.97% | 1,419,680 |
| Apr 16, 2026 | $2.44 | $2.57 | $2.41 | $2.54 | +3.25% | 1,308,037 |
| Apr 15, 2026 | $2.37 | $2.49 | $2.36 | $2.46 | +3.80% | 1,264,856 |
| Apr 14, 2026 | $2.31 | $2.43 | $2.29 | $2.37 | +3.04% | 1,343,018 |
| Apr 13, 2026 | $2.24 | $2.34 | $2.23 | $2.30 | +2.68% | 926,141 |
| Apr 10, 2026 | $2.40 | $2.46 | $2.16 | $2.24 | -6.67% | 1,708,637 |
| Apr 9, 2026 | $2.21 | $2.45 | $2.15 | $2.40 | +8.60% | 3,290,674 |
| Apr 8, 2026 | $2.01 | $2.23 | $2.01 | $2.21 | +11.62% | 2,206,264 |
| Apr 7, 2026 | $1.87 | $1.99 | $1.81 | $1.98 | +4.76% | 1,951,358 |
| Apr 6, 2026 | $1.78 | $1.97 | $1.77 | $1.89 | +3.85% | 1,320,200 |
| Apr 2, 2026 | $1.67 | $1.82 | $1.67 | $1.82 | +4.60% | 786,380 |
| Apr 1, 2026 | $1.66 | $1.83 | $1.66 | $1.74 | +6.75% | 1,485,313 |
| Mar 31, 2026 | $1.52 | $1.65 | $1.52 | $1.63 | +7.24% | 899,198 |
| Mar 30, 2026 | $1.57 | $1.60 | $1.50 | $1.52 | -3.80% | 1,068,348 |
| Mar 27, 2026 | $1.62 | $1.64 | $1.57 | $1.58 | -4.82% | 1,000,273 |
| Mar 26, 2026 | $1.71 | $1.75 | $1.64 | $1.66 | -5.14% | 732,026 |
| Mar 25, 2026 | $1.69 | $1.79 | $1.69 | $1.75 | +4.79% | 1,155,930 |
| Mar 24, 2026 | $1.56 | $1.71 | $1.55 | $1.67 | +3.73% | 1,379,300 |
| Mar 23, 2026 | $1.58 | $1.65 | $1.43 | $1.61 | +0.63% | 1,950,550 |
| Mar 20, 2026 | $1.66 | $1.67 | $1.55 | $1.60 | -4.19% | 1,823,274 |
| Mar 19, 2026 | $1.43 | $1.67 | $1.42 | $1.67 | +13.61% | 1,995,430 |
| Mar 18, 2026 | $1.46 | $1.55 | $1.41 | $1.47 | 0.00% | 1,853,379 |
| Mar 17, 2026 | $1.49 | $1.56 | $1.42 | $1.47 | -2.00% | 2,607,520 |
| Mar 16, 2026 | $1.62 | $1.76 | $1.49 | $1.50 | -6.83% | 3,095,075 |
| Mar 13, 2026 | $1.72 | $1.94 | $1.54 | $1.61 | -5.85% | 6,129,344 |
| Mar 12, 2026 | $1.93 | $2.13 | $1.63 | $1.71 | +34.65% | 41,024,040 |
| Mar 11, 2026 | $1.25 | $1.29 | $1.18 | $1.27 | +2.42% | 9,799,034 |
| Mar 10, 2026 | $1.27 | $1.29 | $1.21 | $1.24 | -0.80% | 925,414 |
| Mar 9, 2026 | $1.23 | $1.29 | $1.15 | $1.25 | +1.63% | 1,125,723 |
| Mar 6, 2026 | $1.23 | $1.26 | $1.15 | $1.23 | -2.38% | 1,779,795 |
| Mar 5, 2026 | $1.09 | $1.29 | $1.09 | $1.26 | +16.67% | 5,469,643 |
| Mar 4, 2026 | $1.01 | $1.11 | $0.9583 | $1.08 | +10.20% | 1,824,359 |
| Mar 3, 2026 | $1.00 | $1.03 | $0.9612 | $0.98 | -3.92% | 1,954,123 |
| Mar 2, 2026 | $1.02 | $1.09 | $0.97 | $1.02 | +0.99% | 2,630,923 |
| Feb 27, 2026 | $1.05 | $1.07 | $1.00 | $1.01 | -5.61% | 1,238,027 |
| Feb 26, 2026 | $1.12 | $1.20 | $1.05 | $1.07 | -4.46% | 1,194,099 |
| Feb 25, 2026 | $1.12 | $1.24 | $1.11 | $1.12 | +1.36% | 1,595,965 |
| Feb 24, 2026 | $1.11 | $1.18 | $1.09 | $1.11 | +3.27% | 1,655,364 |
| Feb 23, 2026 | $1.16 | $1.18 | $1.05 | $1.07 | -8.55% | 1,098,786 |
| Feb 20, 2026 | $1.17 | $1.19 | $1.14 | $1.17 | -0.85% | 1,751,959 |
| Feb 19, 2026 | $1.17 | $1.21 | $1.15 | $1.18 | +0.85% | 709,812 |
| Feb 18, 2026 | $1.19 | $1.22 | $1.14 | $1.17 | -3.31% | 1,064,325 |
| Feb 17, 2026 | $1.20 | $1.23 | $1.16 | $1.21 | +0.83% | 927,030 |
| Feb 13, 2026 | $1.19 | $1.28 | $1.19 | $1.20 | +1.69% | 1,380,733 |
| Feb 12, 2026 | $1.20 | $1.22 | $1.12 | $1.18 | -0.84% | 1,486,009 |
| Feb 11, 2026 | $1.26 | $1.27 | $1.16 | $1.19 | -4.80% | 1,557,451 |
| Feb 10, 2026 | $1.29 | $1.33 | $1.24 | $1.25 | -3.10% | 857,426 |
| Feb 9, 2026 | $1.33 | $1.35 | $1.28 | $1.29 | -3.01% | 691,151 |
| Feb 6, 2026 | $1.30 | $1.36 | $1.27 | $1.33 | +4.72% | 1,202,266 |
| Feb 5, 2026 | $1.30 | $1.34 | $1.24 | $1.27 | -3.79% | 1,667,810 |
| Feb 4, 2026 | $1.37 | $1.39 | $1.28 | $1.32 | -2.94% | 1,537,749 |
| Feb 3, 2026 | $1.42 | $1.48 | $1.31 | $1.36 | -5.56% | 983,917 |
| Feb 2, 2026 | $1.26 | $1.46 | $1.25 | $1.44 | +16.13% | 1,722,983 |
| Jan 30, 2026 | $1.30 | $1.30 | $1.22 | $1.24 | -4.62% | 1,078,731 |
| Jan 29, 2026 | $1.30 | $1.34 | $1.26 | $1.30 | +0.78% | 1,595,737 |
| Jan 28, 2026 | $1.46 | $1.48 | $1.28 | $1.29 | -9.79% | 1,708,328 |
| Jan 27, 2026 | $1.54 | $1.55 | $1.32 | $1.43 | -7.74% | 2,674,725 |
| Jan 26, 2026 | $1.69 | $1.71 | $1.54 | $1.55 | -7.74% | 1,287,171 |
| Jan 23, 2026 | $1.82 | $1.89 | $1.66 | $1.68 | -8.20% | 1,222,228 |
| Jan 22, 2026 | $1.72 | $1.85 | $1.71 | $1.83 | +7.02% | 777,536 |
| Jan 21, 2026 | $1.62 | $1.72 | $1.62 | $1.71 | +6.21% | 414,970 |
| Jan 20, 2026 | $1.65 | $1.68 | $1.61 | $1.61 | -3.59% | 549,514 |
| Jan 16, 2026 | $1.79 | $1.79 | $1.67 | $1.67 | -6.18% | 442,843 |
| Jan 15, 2026 | $1.77 | $1.79 | $1.73 | $1.78 | 0.00% | 384,740 |
| Jan 14, 2026 | $1.71 | $1.79 | $1.70 | $1.78 | +4.09% | 560,175 |
| Jan 13, 2026 | $1.68 | $1.72 | $1.66 | $1.71 | +1.79% | 429,360 |
| Jan 12, 2026 | $1.65 | $1.69 | $1.62 | $1.68 | +2.44% | 360,061 |
| Jan 9, 2026 | $1.68 | $1.71 | $1.61 | $1.64 | -2.38% | 601,242 |
| Jan 8, 2026 | $1.70 | $1.71 | $1.66 | $1.68 | -1.18% | 502,506 |
| Jan 7, 2026 | $1.72 | $1.74 | $1.67 | $1.70 | -1.16% | 634,398 |
| Jan 6, 2026 | $1.63 | $1.72 | $1.63 | $1.72 | +5.52% | 591,922 |
| Jan 5, 2026 | $1.62 | $1.66 | $1.61 | $1.63 | +1.24% | 732,914 |
| Jan 2, 2026 | $1.64 | $1.66 | $1.58 | $1.61 | -1.23% | 982,348 |
| Dec 31, 2025 | $1.60 | $1.66 | $1.59 | $1.63 | +1.87% | 914,537 |
| Dec 30, 2025 | $1.64 | $1.66 | $1.59 | $1.60 | -2.44% | 2,919,099 |
| Dec 29, 2025 | $1.65 | $1.69 | $1.63 | $1.64 | +0.61% | 2,240,406 |
| Dec 26, 2025 | $1.66 | $1.66 | $1.62 | $1.63 | -2.98% | 338,339 |
| Dec 24, 2025 | $1.64 | $1.69 | $1.64 | $1.68 | +1.82% | 258,081 |
| Dec 23, 2025 | $1.68 | $1.73 | $1.65 | $1.65 | -2.94% | 639,863 |
| Dec 22, 2025 | $1.75 | $1.75 | $1.68 | $1.70 | +2.41% | 1,602,443 |
| Dec 19, 2025 | $1.64 | $1.71 | $1.61 | $1.66 | +1.22% | 1,278,449 |
| Dec 18, 2025 | $1.63 | $1.67 | $1.62 | $1.64 | +1.86% | 788,999 |
| Dec 17, 2025 | $1.68 | $1.75 | $1.60 | $1.61 | -4.17% | 1,106,336 |
| Dec 16, 2025 | $1.63 | $1.68 | $1.61 | $1.68 | +3.07% | 1,661,478 |
| Dec 15, 2025 | $1.70 | $1.70 | $1.62 | $1.63 | -2.40% | 1,148,677 |
| Dec 12, 2025 | $1.72 | $1.76 | $1.66 | $1.67 | -2.34% | 800,158 |
| Dec 11, 2025 | $1.82 | $1.84 | $1.70 | $1.71 | -6.04% | 1,118,699 |
| Dec 10, 2025 | $1.86 | $1.87 | $1.76 | $1.82 | -2.41% | 1,480,332 |
| Dec 9, 2025 | $1.92 | $1.95 | $1.86 | $1.87 | -2.86% | 602,778 |
| Dec 8, 2025 | $1.87 | $1.93 | $1.86 | $1.92 | +4.92% | 969,468 |
| Dec 5, 2025 | $1.77 | $1.84 | $1.75 | $1.83 | +3.39% | 820,637 |
| Dec 4, 2025 | $1.72 | $1.78 | $1.67 | $1.77 | +4.73% | 701,132 |
| Dec 3, 2025 | $1.67 | $1.76 | $1.66 | $1.69 | +2.42% | 2,325,358 |
| Dec 2, 2025 | $1.63 | $1.71 | $1.62 | $1.65 | 0.00% | 932,522 |
| Dec 1, 2025 | $1.69 | $1.74 | $1.65 | $1.65 | -4.62% | 986,613 |
| Nov 28, 2025 | $1.75 | $1.79 | $1.72 | $1.73 | -0.57% | 570,024 |
| Nov 26, 2025 | $1.65 | $1.77 | $1.65 | $1.74 | +3.57% | 914,699 |
| Nov 25, 2025 | $1.60 | $1.70 | $1.57 | $1.68 | +5.66% | 660,682 |
| Nov 24, 2025 | $1.54 | $1.62 | $1.52 | $1.59 | +3.25% | 931,490 |
| Nov 21, 2025 | $1.58 | $1.63 | $1.54 | $1.54 | -1.91% | 1,240,206 |
| Nov 20, 2025 | $1.65 | $1.73 | $1.57 | $1.57 | -3.09% | 879,445 |
| Nov 19, 2025 | $1.63 | $1.66 | $1.60 | $1.62 | -1.22% | 908,887 |
| Nov 18, 2025 | $1.56 | $1.66 | $1.55 | $1.64 | +4.46% | 1,214,002 |
| Nov 17, 2025 | $1.64 | $1.69 | $1.57 | $1.57 | -4.56% | 1,493,506 |
| Nov 14, 2025 | $1.62 | $1.70 | $1.59 | $1.65 | +0.92% | 1,416,574 |
| Nov 13, 2025 | $1.89 | $1.92 | $1.61 | $1.63 | -15.54% | 1,418,716 |
| Nov 12, 2025 | $1.80 | $2.01 | $1.80 | $1.93 | +7.22% | 3,210,496 |
| Nov 11, 2025 | $1.74 | $1.91 | $1.74 | $1.80 | +2.86% | 3,754,953 |
| Nov 10, 2025 | $1.73 | $1.78 | $1.67 | $1.75 | +3.55% | 1,504,703 |
| Nov 7, 2025 | $1.64 | $1.77 | $1.61 | $1.69 | -16.95% | 4,982,309 |
| Nov 6, 2025 | $2.14 | $2.16 | $2.03 | $2.04 | -5.35% | 899,405 |
| Nov 5, 2025 | $2.17 | $2.23 | $2.11 | $2.15 | -0.92% | 627,484 |
| Nov 4, 2025 | $2.23 | $2.26 | $2.13 | $2.17 | -3.98% | 946,173 |
| Nov 3, 2025 | $2.38 | $2.38 | $2.22 | $2.26 | -4.64% | 588,585 |
| Oct 31, 2025 | $2.36 | $2.40 | $2.31 | $2.37 | +0.42% | 601,693 |
| Oct 30, 2025 | $2.40 | $2.48 | $2.32 | $2.36 | -2.48% | 1,101,510 |
| Oct 29, 2025 | $2.58 | $2.60 | $2.40 | $2.42 | -6.56% | 1,038,635 |
| Oct 28, 2025 | $2.59 | $2.73 | $2.55 | $2.59 | -0.38% | 957,027 |
| Oct 27, 2025 | $2.72 | $2.82 | $2.59 | $2.60 | -3.53% | 366,226 |
| Oct 24, 2025 | $2.62 | $2.70 | $2.62 | $2.70 | +4.05% | 426,047 |
| Oct 23, 2025 | $2.57 | $2.65 | $2.56 | $2.59 | +1.17% | 395,119 |
| Oct 22, 2025 | $2.76 | $2.78 | $2.52 | $2.56 | -7.25% | 641,014 |
| Oct 21, 2025 | $2.74 | $2.79 | $2.71 | $2.76 | +0.73% | 371,170 |
| Oct 20, 2025 | $2.66 | $2.78 | $2.66 | $2.74 | – | 480,669 |
Seasonality
CDXS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.9% | -1.2% | 4.1% | -1.0% | -2.9% | 4.0% | -2.3% | -0.3% | -3.9% | 1.0% | 18.4% | 2.3% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -23.9% | -18.5% | 61.4% | 73.0% | -1.8% | -18.4% | -38.1% | 21.4% | -18.2% | -14.4% | ||
| 2025 | -12.2% | -27.4% | -11.5% | -14.5% | 0.0% | 6.1% | 9.8% | 1.9% | -10.6% | -2.9% | -27.0% | -5.8% |
| 2024 | -13.8% | 76.8% | -24.9% | -16.6% | 16.2% | -8.3% | 15.5% | -19.3% | 6.6% | 1.9% | 45.9% | 4.1% |
| 2023 | 32.0% | -21.4% | -14.4% | -5.3% | -43.6% | 26.7% | 28.6% | -51.7% | 8.6% | -12.2% | 42.2% | 29.2% |
| 2022 | -34.4% | -2.8% | 3.5% | -41.7% | -11.2% | -2.1% | -34.4% | 2.2% | -13.6% | -7.3% | -2.7% | -14.8% |
| 2021 | 6.7% | -5.1% | 3.5% | 1.3% | -11.6% | 10.5% | -6.6% | 27.7% | -13.9% | 49.5% | -0.2% | -9.9% |
| 2020 | -1.9% | -25.7% | -4.2% | 4.0% | 7.0% | -8.2% | 3.8% | 16.7% | -14.9% | 13.4% | 39.1% | 17.9% |
| 2019 | 12.7% | 14.9% | -5.0% | -4.0% | -8.1% | 1.8% | -0.3% | -23.6% | -2.2% | -1.4% | 14.9% | 2.9% |
| 2018 | 3.0% | 11.0% | 15.2% | 2.3% | 33.3% | -4.0% | 0.0% | 19.4% | -0.3% | -9.2% | 40.8% | -23.8% |
| 2017 | 3.3% | -13.7% | 17.1% | -8.3% | -9.1% | 36.3% | -0.9% | 2.8% | 19.8% | -7.5% | 12.2% | 21.0% |