Co-Diagnostics, Inc. (LON:0A50)
London · Delayed Price · Currency is GBP · Price in USD 5.72
0.00 (0.00%)
At close: Jan 6, 2026
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 10.36 | 10.45 | 9.76 | 9.90 | 9.90 | 0.95% | 161 |
| Nov 21, 2025 | 10.35 | 10.35 | 9.80 | 9.80 | 9.80 | -1.18% | 113 |
| Nov 20, 2025 | 10.56 | 10.64 | 9.92 | 9.92 | 9.92 | -2.82% | 431 |
| Nov 19, 2025 | 10.76 | 11.18 | 10.21 | 10.21 | 10.21 | -2.88% | 2,178 |
| Nov 18, 2025 | 9.62 | 11.36 | 9.60 | 10.51 | 10.51 | 7.55% | 1,275 |
| Nov 17, 2025 | 10.10 | 10.45 | 9.77 | 9.77 | 9.77 | -2.19% | 132 |
| Nov 14, 2025 | 11.29 | 11.29 | 9.51 | 9.99 | 9.99 | -9.90% | 624 |
| Nov 13, 2025 | 11.61 | 11.81 | 10.95 | 11.09 | 11.09 | -3.77% | 1,276 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.52 | 11.53 | 11.53 | -0.85% | 83 |
| Nov 11, 2025 | 11.40 | 11.77 | 11.40 | 11.63 | 11.63 | -1.07% | 84 |
| Nov 10, 2025 | 12.36 | 12.64 | 11.59 | 11.75 | 11.75 | 0.78% | 1,719 |
| Nov 7, 2025 | 11.43 | 11.67 | 11.25 | 11.66 | 11.66 | 1.08% | 222 |
| Nov 6, 2025 | 12.56 | 12.56 | 11.43 | 11.54 | 11.54 | -5.11% | 774 |
| Nov 5, 2025 | 10.96 | 13.13 | 10.86 | 12.16 | 12.16 | 7.22% | 2,879 |
| Nov 4, 2025 | 12.15 | 12.15 | 11.22 | 11.34 | 11.34 | -10.04% | 782 |
| Nov 3, 2025 | 13.50 | 14.06 | 12.47 | 12.60 | 12.60 | -13.48% | 1,810 |
| Oct 31, 2025 | 14.01 | 15.23 | 13.98 | 14.57 | 14.57 | 2.30% | 939 |
| Oct 30, 2025 | 14.96 | 14.96 | 12.98 | 14.24 | 14.24 | - | 2,755 |
| Oct 29, 2025 | 16.20 | 16.50 | 14.04 | 14.24 | 14.24 | -17.30% | 7,379 |
| Oct 28, 2025 | 30.60 | 36.30 | 16.35 | 17.22 | 17.22 | -52.18% | 19,766 |
| Oct 27, 2025 | 11.55 | 46.17 | 11.55 | 36.00 | 36.00 | 241.42% | 344,777 |
| Oct 24, 2025 | 9.97 | 10.64 | 9.97 | 10.55 | 10.55 | 9.23% | 643 |
| Oct 23, 2025 | 9.64 | 10.02 | 9.63 | 9.65 | 9.65 | 0.22% | 49 |
| Oct 22, 2025 | 10.18 | 10.37 | 9.49 | 9.63 | 9.63 | -9.32% | 177 |
| Oct 21, 2025 | 10.80 | 10.80 | 10.21 | 10.62 | 10.62 | 0.94% | 288 |