Co-Diagnostics, Inc. (LON:0A50)
London · Delayed Price · Currency is GBP · Price in USD 4.600
-0.100 (-2.13%)
At close: Jun 12, 2026
LON:0A50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.54 | 4.87 | 4.27 | 4.60 | 4.60 | -2.13% | 582 |
| Jun 11, 2026 | 5.10 | 5.10 | 4.59 | 4.70 | 4.70 | 11.90% | 2,324 |
| Jun 10, 2026 | 4.70 | 4.70 | 4.17 | 4.20 | 4.20 | -7.77% | 1,374 |
| Jun 9, 2026 | 5.23 | 5.47 | 4.46 | 4.55 | 4.55 | -17.95% | 8,296 |
| Jun 8, 2026 | 5.52 | 5.87 | 5.05 | 5.55 | 5.55 | 9.25% | 6,305 |
| Jun 5, 2026 | 5.82 | 5.84 | 5.05 | 5.08 | 5.08 | -14.65% | 3,768 |
| Jun 4, 2026 | 4.83 | 6.50 | 4.52 | 5.95 | 5.95 | 14.42% | 27,876 |
| Jun 3, 2026 | 6.39 | 6.39 | 4.90 | 5.20 | 5.20 | -18.08% | 12,265 |
| Jun 2, 2026 | 6.11 | 8.99 | 5.54 | 6.35 | 6.35 | 4.44% | 70,845 |
| Jun 1, 2026 | 9.46 | 10.28 | 5.73 | 6.08 | 6.08 | -30.51% | 33,676 |
| May 29, 2026 | 12.15 | 13.53 | 8.50 | 8.75 | 8.75 | -32.48% | 50,015 |
| May 28, 2026 | 7.34 | 13.55 | 7.20 | 12.96 | 12.96 | 74.66% | 277,283 |
| May 27, 2026 | 8.69 | 11.85 | 6.64 | 7.42 | 7.42 | -23.74% | 84,459 |
| May 26, 2026 | 5.05 | 10.80 | 5.05 | 9.73 | 9.73 | 126.28% | 499,763 |
| May 22, 2026 | 3.71 | 4.40 | 3.20 | 4.30 | 4.30 | 8.31% | 90,244 |
| May 21, 2026 | 2.45 | 4.50 | 2.39 | 3.97 | 3.97 | 65.42% | 979,699 |
| May 20, 2026 | 2.04 | 2.67 | 1.67 | 2.40 | 2.40 | 20.60% | 185,922 |
| May 19, 2026 | 1.33 | 2.75 | 1.33 | 1.99 | 1.99 | 43.93% | 959,791 |
| May 18, 2026 | 1.34 | 1.55 | 1.31 | 1.38 | 1.38 | 7.18% | 3,588 |
| May 15, 2026 | 1.44 | 1.50 | 1.29 | 1.29 | 1.29 | -17.31% | 5,171 |
| May 14, 2026 | 1.54 | 1.65 | 1.50 | 1.56 | 1.56 | 2.63% | 796 |
| May 13, 2026 | 1.88 | 1.88 | 1.52 | 1.52 | 1.52 | -15.79% | 4,357 |
| May 12, 2026 | 1.90 | 1.95 | 1.71 | 1.81 | 1.81 | -7.91% | 2,653 |
| May 11, 2026 | 2.51 | 2.63 | 1.85 | 1.96 | 1.96 | -19.34% | 28,899 |
| May 8, 2026 | 1.98 | 2.46 | 1.92 | 2.43 | 2.43 | 25.26% | 66,291 |
| May 7, 2026 | 1.63 | 1.96 | 1.60 | 1.94 | 1.94 | 20.50% | 1,981 |
| May 6, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 1.26% | 785 |
| May 5, 2026 | 1.60 | 1.62 | 1.51 | 1.59 | 1.59 | -3.64% | 117 |
| May 4, 2026 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 4.43% | 90 |
| May 1, 2026 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | - | 403 |
| Apr 30, 2026 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | -2.47% | 2,088 |
| Apr 29, 2026 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | 470 |
| Apr 28, 2026 | 1.61 | 1.75 | 1.58 | 1.58 | 1.58 | -5.95% | 110 |
| Apr 27, 2026 | 1.71 | 1.72 | 1.60 | 1.68 | 1.68 | -1.18% | 393 |
| Apr 24, 2026 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -0.58% | 171 |
| Apr 23, 2026 | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | 1.79% | 2,548 |
| Apr 22, 2026 | 1.65 | 1.71 | 1.60 | 1.68 | 1.68 | -1.47% | 254 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.65 | 1.71 | 1.71 | 0.89% | 438 |
| Apr 20, 2026 | 1.54 | 1.75 | 1.54 | 1.69 | 1.69 | 9.74% | 3,836 |
| Apr 17, 2026 | 1.40 | 1.62 | 1.40 | 1.54 | 1.54 | 7.69% | 3,105 |
| Apr 16, 2026 | 1.40 | 1.51 | 1.40 | 1.43 | 1.43 | 2.14% | 312 |
| Apr 15, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 0.72% | 423 |
| Apr 14, 2026 | 1.45 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 87 |
| Apr 13, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 7.68% | 330 |
| Apr 10, 2026 | 1.43 | 1.50 | 1.36 | 1.37 | 1.37 | -5.86% | 4,433 |
| Apr 9, 2026 | 1.40 | 1.45 | 1.34 | 1.45 | 1.45 | -0.68% | 428 |
| Apr 8, 2026 | 1.40 | 1.48 | 1.37 | 1.46 | 1.46 | -1.35% | 338 |
| Apr 7, 2026 | 1.49 | 1.53 | 1.38 | 1.48 | 1.48 | -7.50% | 3,391 |
| Apr 2, 2026 | 1.55 | 1.65 | 1.45 | 1.60 | 1.60 | -1.36% | 1,513 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.60 | 1.62 | 1.62 | -15.52% | 837 |