Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.44	0.46	0.41	0.44	0.44	-4.40%	35,007
Sep 17, 2025	0.57	0.62	0.45	0.46	0.46	-18.38%	240,249
Sep 16, 2025	0.37	0.70	0.34	0.57	0.57	57.44%	1,086,534
Sep 15, 2025	0.36	0.36	0.35	0.36	0.36	-2.20%	4,010
Sep 12, 2025	0.34	0.37	0.32	0.37	0.37	10.65%	3,089
Sep 11, 2025	0.31	0.33	0.30	0.33	0.33	10.66%	6,056
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-2.21%	32,835
Sep 9, 2025	0.31	0.31	0.31	0.31	0.31	-0.93%	183
Sep 8, 2025	0.32	0.33	0.31	0.31	0.31	-0.19%	42,075
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	1.30%	673
Sep 4, 2025	0.32	0.32	0.31	0.31	0.31	-3.39%	1,147
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	1.89%	26,464
Sep 2, 2025	0.33	0.33	0.31	0.31	0.31	-7.74%	20,405
Aug 29, 2025	0.34	0.34	0.34	0.34	0.34	2.64%	6,571
Aug 28, 2025	0.34	0.34	0.33	0.33	0.33	1.10%	8,359
Aug 27, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	192
Aug 26, 2025	0.31	0.32	0.31	0.32	0.32	-0.28%	10,020
Aug 25, 2025	0.31	0.33	0.30	0.32	0.32	-0.47%	27,422
Aug 22, 2025	0.30	0.33	0.30	0.32	0.32	4.35%	77,953
Aug 21, 2025	0.28	0.32	0.28	0.31	0.31	4.12%	41,542
Aug 20, 2025	0.30	0.30	0.28	0.29	0.29	-2.56%	75,541
Aug 19, 2025	0.30	0.31	0.30	0.30	0.30	-8.73%	1,665
Aug 18, 2025	0.28	0.35	0.27	0.33	0.33	12.06%	175,480
Aug 15, 2025	0.31	0.41	0.27	0.29	0.29	11.14%	593,750
Aug 14, 2025	0.26	0.27	0.26	0.26	0.26	2.32%	11,183
Aug 13, 2025	0.25	0.26	0.24	0.26	0.26	3.68%	8,431
Aug 12, 2025	0.25	0.26	0.25	0.25	0.25	-3.33%	31,362
Aug 11, 2025	0.26	0.26	0.26	0.26	0.26	1.37%	4,506
Aug 8, 2025	0.25	0.26	0.25	0.25	0.25	3.28%	857
Aug 7, 2025	0.25	0.25	0.24	0.25	0.25	-2.49%	350
Aug 6, 2025	0.25	0.26	0.24	0.25	0.25	-0.59%	15,732
Aug 5, 2025	0.26	0.26	0.25	0.25	0.25	-1.17%	6,086
Aug 4, 2025	0.25	0.26	0.24	0.26	0.26	6.14%	11,080
Aug 1, 2025	0.25	0.25	0.24	0.24	0.24	-5.71%	11,764
Jul 31, 2025	0.26	0.26	0.25	0.26	0.26	-4.03%	1,699
Jul 30, 2025	0.26	0.27	0.26	0.27	0.27	1.02%	25,640
Jul 29, 2025	0.28	0.28	0.26	0.27	0.27	-5.15%	2,281
Jul 28, 2025	0.28	0.29	0.28	0.28	0.28	-1.17%	5,949
Jul 25, 2025	0.28	0.28	0.28	0.28	0.28	-0.98%	9
Jul 24, 2025	0.28	0.29	0.28	0.29	0.29	-1.04%	1,144
Jul 23, 2025	0.29	0.30	0.29	0.29	0.29	-0.82%	2,507
Jul 22, 2025	0.29	0.29	0.28	0.29	0.29	-0.41%	8,960
Jul 21, 2025	0.28	0.29	0.28	0.29	0.29	2.85%	4,092
Jul 18, 2025	0.28	0.28	0.26	0.28	0.28	1.28%	1,300
Jul 17, 2025	0.26	0.28	0.26	0.28	0.28	4.58%	2,111
Jul 16, 2025	0.26	0.27	0.26	0.27	0.27	-2.43%	18,481
Jul 15, 2025	0.27	0.28	0.26	0.28	0.28	0.95%	1,568
Jul 14, 2025	0.25	0.27	0.25	0.27	0.27	10.59%	4,369
Jul 11, 2025	0.25	0.26	0.25	0.25	0.25	-0.12%	20,123
Jul 10, 2025	0.24	0.25	0.24	0.25	0.25	-14.90%	10,338