Co-Diagnostics, Inc. (LON:0A50)
London · Delayed Price · Currency is GBP · Price in USD 2.290
-0.110 (-4.58%)
At close: Feb 11, 2026
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.58% | 96 |
| Feb 10, 2026 | 2.22 | 2.40 | 2.20 | 2.40 | 2.40 | 4.35% | 520 |
| Feb 9, 2026 | 2.31 | 2.40 | 2.24 | 2.30 | 2.30 | -1.71% | 116 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.33 | 2.34 | 2.34 | 1.30% | 79 |
| Feb 5, 2026 | 2.33 | 2.45 | 2.30 | 2.31 | 2.31 | -2.12% | 759 |
| Feb 4, 2026 | 2.36 | 2.49 | 2.36 | 2.36 | 2.36 | 3.06% | 3,610 |
| Feb 3, 2026 | 2.73 | 2.73 | 2.29 | 2.29 | 2.29 | -3.38% | 743 |
| Feb 2, 2026 | 2.38 | 2.40 | 2.37 | 2.37 | 2.37 | -4.82% | 516 |
| Jan 30, 2026 | 2.60 | 2.61 | 2.39 | 2.49 | 2.49 | -8.12% | 1,126 |
| Jan 29, 2026 | 2.75 | 2.81 | 2.60 | 2.71 | 2.71 | -3.90% | 495 |
| Jan 28, 2026 | 2.90 | 2.95 | 2.82 | 2.82 | 2.82 | -6.00% | 10,088 |
| Jan 27, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.03% | 4,282 |
| Jan 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 0.03% | 1,244 |
| Jan 23, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 2,895 |
| Jan 22, 2026 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 2,719 |
| Jan 21, 2026 | 3.35 | 3.37 | 2.92 | 2.92 | 2.92 | 0.69% | 1,667 |
| Jan 20, 2026 | 2.83 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 2,103 |
| Jan 16, 2026 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | -19.72% | 2,030 |
| Jan 15, 2026 | 3.19 | 3.71 | 3.11 | 3.55 | 3.55 | 17.55% | 2,818 |
| Jan 14, 2026 | 2.63 | 3.10 | 2.46 | 3.02 | 3.02 | -47.48% | 18,977 |
| Jan 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.83% | 5,514 |
| Jan 12, 2026 | 6.32 | 6.32 | 5.91 | 5.98 | 5.98 | -0.85% | 1,003 |
| Jan 9, 2026 | 6.24 | 6.24 | 5.78 | 6.03 | 6.03 | -3.67% | 205 |
| Jan 8, 2026 | 5.83 | 6.26 | 5.83 | 6.26 | 6.26 | 9.48% | 2,332 |
| Jan 7, 2026 | 6.04 | 6.04 | 5.53 | 5.72 | 5.72 | -0.03% | 2,409 |
| Jan 6, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 8.46% | 62 |
| Dec 31, 2025 | 5.26 | 5.40 | 5.01 | 5.27 | 5.27 | -8.20% | 2,697 |
| Dec 30, 2025 | 6.66 | 6.66 | 5.41 | 5.75 | 5.75 | -16.38% | 22,124 |
| Dec 29, 2025 | 7.19 | 7.19 | 6.79 | 6.87 | 6.87 | -4.94% | 815 |
| Dec 24, 2025 | 7.49 | 7.50 | 6.98 | 7.23 | 7.23 | -3.33% | 442 |
| Dec 23, 2025 | 7.68 | 7.92 | 7.00 | 7.48 | 7.48 | -6.39% | 3,022 |
| Dec 22, 2025 | 8.41 | 8.41 | 7.62 | 7.99 | 7.99 | -1.26% | 707 |
| Dec 19, 2025 | 9.15 | 9.15 | 8.06 | 8.09 | 8.09 | -3.40% | 2,422 |
| Dec 18, 2025 | 8.28 | 8.99 | 8.28 | 8.37 | 8.37 | 5.76% | 2,077 |
| Dec 17, 2025 | 8.10 | 8.33 | 7.65 | 7.92 | 7.92 | 6.20% | 1,786 |
| Dec 16, 2025 | 8.10 | 8.28 | 7.13 | 7.46 | 7.46 | -19.37% | 3,080 |
| Dec 15, 2025 | 11.29 | 11.29 | 9.22 | 9.25 | 9.25 | -8.00% | 2,010 |
| Dec 12, 2025 | 10.51 | 10.64 | 10.02 | 10.05 | 10.05 | -5.42% | 683 |
| Dec 11, 2025 | 10.41 | 10.71 | 10.41 | 10.63 | 10.63 | -2.96% | 135 |
| Dec 10, 2025 | 10.81 | 11.03 | 10.62 | 10.95 | 10.95 | 1.11% | 3,642 |
| Dec 9, 2025 | 10.69 | 10.83 | 10.47 | 10.83 | 10.83 | 3.08% | 86 |
| Dec 8, 2025 | 10.89 | 11.10 | 10.23 | 10.51 | 10.51 | -6.06% | 1,598 |
| Dec 5, 2025 | 11.93 | 11.93 | 11.14 | 11.18 | 11.18 | -3.01% | 752 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.53 | 11.53 | 11.53 | 6.01% | 1,055 |
| Dec 3, 2025 | 11.10 | 11.24 | 10.77 | 10.88 | 10.88 | 4.34% | 1,423 |
| Dec 2, 2025 | 10.73 | 11.04 | 10.43 | 10.43 | 10.43 | -2.85% | 8 |
| Dec 1, 2025 | 11.03 | 11.17 | 10.51 | 10.73 | 10.73 | -3.71% | 1,131 |
| Nov 28, 2025 | 11.70 | 11.70 | 10.88 | 11.15 | 11.15 | -2.13% | 1,020 |
| Nov 26, 2025 | 10.46 | 11.53 | 9.81 | 11.39 | 11.39 | 13.58% | 1,913 |
| Nov 25, 2025 | 10.08 | 10.08 | 9.76 | 10.03 | 10.03 | 1.30% | 117 |