Co-Diagnostics, Inc. (LON:0A50)
London · Delayed Price · Currency is GBP · Price in USD 1.120
-0.030 (-2.61%)
At close: Sep 25, 2026
LON:0A50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.17 | 1.21 | 1.05 | 1.15 | 1.15 | 5.50% | 16,907 |
| Sep 23, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 4.81% | 402 |
| Sep 22, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 1.08% | 17,960 |
| Sep 21, 2026 | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | 4.47% | 10,595 |
| Sep 18, 2026 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 2.62% | 10,176 |
| Sep 17, 2026 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | -3.98% | 10,532 |
| Sep 16, 2026 | 1.18 | 1.18 | 0.98 | 1.00 | 1.00 | -10.75% | 50,116 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 4,095 |
| Sep 14, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 4,712 |
| Sep 11, 2026 | 1.13 | 1.21 | 1.12 | 1.13 | 1.13 | 1.80% | 17,519 |
| Sep 10, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 545 |
| Sep 9, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 487 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.13 | 1.15 | 1.15 | -1.29% | 2,270 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | 1.37% | 2,935 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -1.77% | 6,527 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -3.09% | 5,149 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | -1.04% | 17,088 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 1,077 |
| Aug 28, 2026 | 1.26 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 1,238 |
| Aug 27, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 829 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.18 | 1.24 | 1.24 | -0.80% | 9,148 |
| Aug 25, 2026 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | -0.79% | 12,268 |
| Aug 24, 2026 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | 4.13% | 13,417 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | 8.28% | 9,301 |
| Aug 20, 2026 | 1.09 | 1.19 | 1.09 | 1.12 | 1.12 | -12.01% | 15,245 |
| Aug 19, 2026 | 1.29 | 1.38 | 1.25 | 1.27 | 1.27 | -2.31% | 14,512 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -4.41% | 4,812 |
| Aug 17, 2026 | 1.45 | 1.57 | 1.34 | 1.36 | 1.36 | -6.85% | 6,615 |
| Aug 14, 2026 | 1.48 | 1.49 | 1.36 | 1.46 | 1.46 | 0.69% | 22,040 |
| Aug 13, 2026 | 1.58 | 1.62 | 1.45 | 1.45 | 1.45 | -3.74% | 3,856 |
| Aug 12, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 3.89% | 635 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 2,294 |
| Aug 10, 2026 | 1.49 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 278 |
| Aug 7, 2026 | 1.45 | 1.55 | 1.42 | 1.55 | 1.55 | 10.71% | 3,724 |
| Aug 6, 2026 | 1.48 | 1.59 | 1.35 | 1.40 | 1.40 | -9.09% | 6,138 |
| Aug 5, 2026 | 1.51 | 1.54 | 1.44 | 1.54 | 1.54 | 2.67% | 1,266 |
| Aug 4, 2026 | 1.48 | 1.65 | 1.43 | 1.50 | 1.50 | 2.26% | 5,123 |
| Aug 3, 2026 | 1.50 | 1.55 | 1.43 | 1.47 | 1.47 | -3.49% | 3,215 |
| Jul 31, 2026 | 1.60 | 1.67 | 1.41 | 1.52 | 1.52 | -1.94% | 8,517 |
| Jul 30, 2026 | 1.46 | 1.72 | 1.38 | 1.55 | 1.55 | -1.27% | 6,451 |
| Jul 29, 2026 | 1.47 | 1.61 | 1.44 | 1.57 | 1.57 | -14.21% | 16,515 |
| Jul 28, 2026 | 2.18 | 2.49 | 1.83 | 1.83 | 1.83 | -8.04% | 30,227 |
| Jul 27, 2026 | 2.18 | 2.28 | 1.96 | 1.99 | 1.99 | -5.24% | 1,427 |
| Jul 24, 2026 | 2.25 | 2.26 | 2.05 | 2.10 | 2.10 | -3.67% | 386 |
| Jul 23, 2026 | 2.24 | 2.40 | 2.18 | 2.18 | 2.18 | -5.22% | 154 |
| Jul 22, 2026 | 2.49 | 2.66 | 2.29 | 2.30 | 2.30 | -2.13% | 10,400 |
| Jul 21, 2026 | 2.36 | 2.50 | 2.35 | 2.35 | 2.35 | -5.63% | 180 |
| Jul 20, 2026 | 2.46 | 2.52 | 2.38 | 2.49 | 2.49 | -1.70% | 529 |
| Jul 17, 2026 | 2.51 | 2.53 | 2.30 | 2.53 | 2.53 | 4.68% | 554 |
| Jul 16, 2026 | 2.52 | 2.53 | 2.40 | 2.42 | 2.42 | -2.76% | 348 |