Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CODX Historical Prices

Co-Diagnostics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
212
Period high
13.54
Period low
0.2450
Period change
-97.56%
DateOpenHighLowCloseChangeVolume
Nov 10, 20260.31000.33470.26350.2887-9.50%74,931,103
Nov 9, 20260.27250.34480.26150.3190+24.22%23,668,723
Nov 6, 20260.29000.29000.24500.2568-3.86%528,879
Nov 5, 20260.37600.38990.26500.2671-26.09%1,035,490
Nov 4, 20260.38000.39130.35500.3614-4.89%446,395
Nov 3, 20260.39000.39000.36690.3800+7.56%354,027
Nov 2, 20260.39210.41780.35000.3533-3.65%591,071
Oct 30, 20260.40000.40400.36490.3667-7.16%236,047
Oct 29, 20260.44860.45000.39260.3950-10.49%553,903
Oct 28, 20260.49600.49600.43490.4413-5.89%335,176
Oct 27, 20260.54150.55500.45200.4689-14.32%1,233,901
Oct 26, 20260.54940.57800.54590.5473+0.33%116,712
Oct 23, 20260.55500.57230.52500.5455-4.30%283,789
Oct 22, 20260.63000.65000.55720.5700-11.21%531,088
Oct 21, 20260.66900.67000.61210.6420-0.82%719,132
Oct 20, 20260.66000.70000.60730.6473-2.81%578,522
Oct 19, 20260.64150.69250.64150.6660+1.83%68,154
Oct 16, 20260.72010.74990.63000.6540-8.54%329,026
Oct 15, 20260.79000.83040.71050.7151-6.46%280,834
Oct 14, 20261.061.060.74600.7645-28.22%1,023,462
Oct 13, 20261.241.251.061.06-14.80%505,923
Oct 12, 20261.121.301.111.25+11.61%652,978
Oct 9, 20261.091.131.091.12+2.75%111,258
Oct 8, 20261.141.151.081.09-2.68%139,908
Oct 7, 20261.101.141.081.12-2.61%187,532
Oct 6, 20261.121.171.051.15+4.55%886,901
Oct 5, 20261.101.211.081.10+1.85%1,139,716
Oct 2, 20261.081.101.061.08+0.00%83,466
Oct 1, 20261.061.091.061.08+0.93%141,117
Sep 30, 20261.081.101.051.07+0.00%87,378
Sep 29, 20261.091.101.051.07-3.60%98,905
Sep 28, 20261.111.151.081.11+1.83%176,806
Sep 25, 20261.151.161.091.09-5.22%189,752
Sep 24, 20261.111.171.091.15+4.55%436,378
Sep 23, 20261.091.101.061.10+1.85%85,326
Sep 22, 20261.021.100.99011.08+6.93%356,807
Sep 21, 20260.96001.040.96001.01+6.80%300,545
Sep 18, 20260.95501.030.90570.9457+0.57%413,728
Sep 17, 20260.98250.98440.94010.9403-0.05%271,370
Sep 16, 20261.101.100.93000.9408-17.47%1,542,764
Sep 15, 20261.111.161.111.14+2.70%210,402
Sep 14, 20261.141.171.111.11-0.89%104,078
Sep 11, 20261.181.251.111.12+1.82%280,419
Sep 10, 20261.121.121.091.10-1.79%85,893
Sep 9, 20261.141.151.101.12+0.00%118,463
Sep 8, 20261.141.191.121.12-3.45%85,839
Sep 4, 20261.181.191.141.16+0.00%60,805
Sep 3, 20261.181.201.121.16+0.00%99,687
Sep 2, 20261.191.221.141.16-6.45%70,498
Aug 31, 20261.211.271.201.24+2.48%70,139
Aug 28, 20261.261.281.181.21-3.97%158,128
Aug 27, 20261.251.281.221.26+0.80%119,058
Aug 26, 20261.231.271.221.25+1.63%79,292
Aug 25, 20261.241.301.221.23+0.82%171,011
Aug 24, 20261.301.311.201.22+0.83%326,551
Aug 21, 20261.181.231.131.21+5.22%293,297
Aug 20, 20261.131.161.081.15+4.55%329,299
Aug 19, 20261.311.330.93961.10-12.70%1,791,337
Aug 18, 20261.301.321.261.26-5.97%391,949
Aug 17, 20261.501.571.331.34-4.29%522,604
Aug 14, 20261.451.471.361.40-6.04%330,417
Aug 13, 20261.561.571.411.49+0.68%673,433
Aug 12, 20261.491.551.461.48-0.67%188,382
Aug 11, 20261.521.531.451.49-0.67%161,547
Aug 10, 20261.521.561.471.50-1.32%185,796
Aug 7, 20261.451.541.391.52+7.04%249,648
Aug 6, 20261.461.601.341.42-5.96%752,121
Aug 5, 20261.501.531.431.51+0.00%149,735
Aug 4, 20261.451.651.451.51+2.03%450,367
Aug 3, 20261.461.521.431.48+2.78%262,092
Jul 31, 20261.601.641.411.44-7.69%374,262
Jul 30, 20261.531.751.501.56+3.31%685,918
Jul 29, 20261.471.671.431.51+7.09%831,032
Jul 28, 20262.152.171.381.41-30.88%1,866,076
Jul 27, 20262.152.151.892.04-2.86%163,178
Jul 24, 20262.232.272.062.10-4.98%126,882
Jul 23, 20262.412.412.172.21-3.07%122,245
Jul 22, 20262.552.612.252.28-3.39%450,454
Jul 21, 20262.392.552.192.36-3.28%173,881
Jul 20, 20262.522.522.352.44-0.81%93,964
Jul 17, 20262.452.542.372.46-1.01%65,289
Jul 16, 20262.452.542.332.48-0.20%83,282
Jul 15, 20262.502.652.462.49-3.11%159,136
Jul 14, 20262.522.632.512.57-1.53%67,330
Jul 13, 20262.592.652.472.61+0.00%110,167
Jul 10, 20262.682.702.552.61-1.14%74,192
Jul 9, 20262.612.782.602.64+0.00%137,084
Jul 8, 20262.612.712.542.64-2.58%163,081
Jul 7, 20262.692.742.572.71-0.73%229,718
Jul 6, 20263.033.092.702.73-8.70%526,956
Jul 2, 20263.013.402.932.99-2.92%1,004,617
Jul 1, 20263.304.602.713.08-0.65%6,782,705
Jun 30, 20262.953.192.953.10+4.03%157,461
Jun 29, 20263.023.192.962.98-2.61%171,814
Jun 26, 20263.083.243.003.06+0.33%101,667
Jun 25, 20263.523.523.023.05-14.57%224,062
Jun 24, 20263.203.753.193.57+10.53%992,367
Jun 23, 20263.033.512.973.23+3.53%339,411
Jun 22, 20263.233.333.113.12-7.42%170,575
Jun 18, 20263.263.443.103.37+1.20%624,113
Jun 17, 20263.733.822.953.33-13.28%472,391
Jun 16, 20263.783.973.413.84+1.59%349,771
Jun 15, 20263.954.173.713.78-11.89%356,979
Jun 12, 20264.704.983.684.29-8.72%437,089
Jun 11, 20264.994.994.594.70-3.69%178,007
Jun 10, 20264.405.204.104.88+8.44%572,109
Jun 9, 20265.105.374.464.50-10.89%324,867
Jun 8, 20265.535.785.045.05-10.30%467,095
Jun 5, 20265.596.075.005.63-2.26%669,701
Jun 4, 20264.826.554.375.76+11.41%1,930,683
Jun 3, 20266.076.105.005.17-16.88%1,180,557
Jun 2, 20267.219.126.126.22+0.32%4,721,765
Jun 1, 20266.907.505.776.20-27.32%2,603,561
May 29, 202611.3113.538.108.53-23.77%3,382,180
May 28, 20268.1313.548.1211.19+53.29%19,381,795
May 27, 20268.0511.856.647.30-19.87%6,859,609
May 26, 20266.8710.806.339.11+79.68%50,928,734
May 22, 20263.355.383.195.07+36.66%10,017,872
May 21, 20263.154.532.943.71+55.23%91,536,508
May 20, 20262.022.681.852.39+21.32%14,205,282
May 19, 20261.952.751.801.97+43.80%119,827,959
May 18, 20261.381.621.321.37+6.61%1,078,683
May 15, 20261.451.501.261.28-21.17%419,012
May 14, 20261.621.671.481.63+1.87%276,814
May 13, 20261.771.801.501.60-6.98%334,970
May 12, 20261.901.951.661.72-9.47%308,789
May 11, 20262.552.651.821.90-24.90%1,506,298
May 8, 20262.162.771.902.53+31.09%10,334,456
May 7, 20261.612.001.611.93+17.68%369,471
May 6, 20261.591.641.541.64+3.14%57,930
May 5, 20261.571.641.551.59+1.27%61,737
May 4, 20261.531.631.521.57+1.29%100,409
May 1, 20261.551.611.521.55+0.00%37,098
Apr 30, 20261.521.651.491.55+1.31%93,153
Apr 29, 20261.601.611.511.53-6.13%97,234
Apr 28, 20261.651.691.571.63-1.21%72,762
Apr 27, 20261.711.731.641.65-1.20%56,457
Apr 24, 20261.711.751.651.67-2.34%82,261
Apr 23, 20261.711.771.651.71+1.18%198,254
Apr 22, 20261.691.751.631.69+3.05%98,574
Apr 21, 20261.721.761.601.64-1.80%240,847
Apr 20, 20261.581.761.541.67+7.05%254,131
Apr 17, 20261.451.601.451.56+6.85%127,821
Apr 16, 20261.441.481.391.46+2.82%87,221
Apr 15, 20261.411.451.381.42+2.90%80,203
Apr 14, 20261.451.501.381.38-4.83%111,389
Apr 13, 20261.401.451.371.45+5.84%83,391
Apr 10, 20261.441.491.361.37-4.86%109,234
Apr 9, 20261.391.501.351.44+3.60%201,244
Apr 8, 20261.381.461.381.39-2.11%84,528
Apr 7, 20261.501.501.361.42-7.49%255,490
Apr 6, 20261.551.601.521.53-0.32%89,906
Apr 2, 20261.601.601.451.54-4.94%129,908
Apr 1, 20261.721.741.521.62-12.90%230,786
Mar 31, 20261.721.921.721.86+9.41%267,759
Mar 30, 20261.761.801.681.70-2.86%174,350
Mar 27, 20261.901.951.661.75-13.37%393,493
Mar 26, 20261.962.111.922.02+2.54%362,626
Mar 25, 20262.352.361.961.97-13.22%5,804,967
Mar 24, 20262.222.302.152.27-0.44%289,487
Mar 23, 20262.322.552.052.28-11.97%1,126,874
Mar 20, 20263.863.952.472.59-2.26%56,744,787
Mar 19, 20262.312.712.262.65+14.72%149,323
Mar 18, 20262.222.332.182.31+0.87%77,356
Mar 17, 20262.412.432.232.29-8.40%131,097
Mar 16, 20262.572.652.402.50-10.71%209,753
Mar 13, 20262.672.982.552.80+6.46%1,105,302
Mar 12, 20263.243.302.632.63-18.83%671,092
Mar 11, 20263.203.862.793.24+37.29%2,903,902
Jan 13, 20265.986.142.362.36-60.54%1,310,467
Jan 12, 20266.186.185.875.98-3.39%58,121
Jan 9, 20266.216.335.996.19+1.14%37,362
Jan 8, 20266.186.355.726.12+1.49%84,845
Jan 7, 20265.856.185.536.03+5.79%87,885
Jan 6, 20265.676.175.505.70-0.70%78,780
Jan 5, 20265.335.835.305.74+3.24%112,962
Jan 2, 20265.115.794.845.56+9.92%181,865
Dec 31, 20255.395.404.975.06-6.70%101,265
Dec 30, 20255.596.425.405.42-21.16%227,661
Dec 29, 20256.907.196.686.88-2.47%47,783
Dec 26, 20257.207.356.637.05-2.41%41,574
Dec 24, 20257.477.496.907.22-1.79%49,282
Dec 23, 20257.898.046.927.36-4.67%62,395
Dec 22, 20257.778.087.617.72-2.54%36,787
Dec 19, 20258.708.737.687.92-4.35%71,935
Dec 18, 20258.229.008.108.28+5.31%62,685
Dec 17, 20257.808.477.807.86+6.46%60,503
Dec 16, 20258.108.297.127.38-8.89%95,439
Dec 15, 202510.2410.247.978.10-20.88%113,129
Dec 12, 202510.5010.799.9310.24-2.01%40,177
Dec 11, 202510.5010.8210.4110.45-2.63%17,880
Dec 10, 202510.8011.1010.5010.73-1.35%41,914
Dec 9, 202510.7811.1010.3310.88+4.55%41,461
Dec 8, 202511.1811.1810.2010.41-7.37%64,799
Dec 5, 202511.9712.0011.1011.23-3.10%28,043
Dec 4, 202510.8312.2110.2511.60+8.38%82,317
Dec 3, 202510.8011.2410.6010.70+1.89%32,560
Dec 2, 202510.7211.2510.1410.50-3.15%34,304
Dec 1, 202510.9611.5310.5110.84-2.48%30,415
Nov 28, 202510.9411.7610.8811.12-0.72%31,364
Nov 26, 20259.9012.489.8411.20+14.86%170,406
Nov 25, 202510.0910.209.669.75-2.61%26,042
Nov 24, 202510.5010.509.6010.01-4.71%43,458
Nov 21, 202510.0510.659.6110.51+8.66%31,995
Nov 20, 202510.2710.859.639.67-5.84%39,703
Nov 19, 202511.2211.4010.0910.27-4.57%35,845
Nov 18, 20259.5511.539.3310.76+13.37%175,342
Nov 17, 202510.1410.509.369.49-4.50%37,313
Nov 14, 20259.7310.659.519.94-10.94%70,666
Nov 13, 202511.7012.0010.8011.16-6.11%85,206
Nov 12, 202511.7012.0811.4511.89+0.66%44,639
Nov 11, 202511.7111.9111.2911.81+0.82%48,291

Daily open, high, low, close and volume for Co-Diagnostics, Inc. Common Stock (CODX). Showing 212 trading days. Unadjusted prices.