Co-Diagnostics, Inc. (LON:0A50)
London · Delayed Price · Currency is GBP · Price in USD 1.450
-0.070 (-4.61%)
At close: Aug 11, 2026
LON:0A50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 2.50 | 2.65 | 2.42 | 2.49 | 2.49 | -4.60% | 5,458 |
| Jul 14, 2026 | 2.51 | 2.61 | 2.47 | 2.61 | 2.61 | -0.44% | 446 |
| Jul 13, 2026 | 2.63 | 2.63 | 2.45 | 2.62 | 2.62 | 1.55% | 1,384 |
| Jul 10, 2026 | 2.79 | 2.79 | 2.55 | 2.58 | 2.58 | -2.27% | 3,172 |
| Jul 9, 2026 | 2.55 | 2.68 | 2.55 | 2.64 | 2.64 | 2.33% | 447 |
| Jul 8, 2026 | 2.72 | 2.78 | 2.55 | 2.58 | 2.58 | -5.15% | 1,332 |
| Jul 7, 2026 | 2.81 | 2.81 | 2.59 | 2.72 | 2.72 | -3.72% | 2,099 |
| Jul 6, 2026 | 2.96 | 3.13 | 2.72 | 2.83 | 2.83 | -13.22% | 7,669 |
| Jul 2, 2026 | 3.10 | 3.39 | 2.93 | 3.26 | 3.26 | 8.51% | 27,516 |
| Jul 1, 2026 | 3.03 | 4.57 | 3.00 | 3.00 | 3.00 | -5.81% | 74,185 |
| Jun 30, 2026 | 2.98 | 3.19 | 2.84 | 3.19 | 3.19 | 5.46% | 1,231 |
| Jun 29, 2026 | 3.08 | 3.23 | 2.79 | 3.02 | 3.02 | -2.27% | 2,115 |
| Jun 26, 2026 | 3.10 | 3.20 | 3.00 | 3.09 | 3.09 | -6.79% | 512 |
| Jun 25, 2026 | 3.47 | 3.63 | 3.20 | 3.32 | 3.32 | 1.07% | 5,098 |
| Jun 24, 2026 | 3.27 | 3.63 | 3.17 | 3.28 | 3.28 | -5.20% | 2,404 |
| Jun 23, 2026 | 3.12 | 3.56 | 2.96 | 3.46 | 3.46 | 7.12% | 3,225 |
| Jun 22, 2026 | 3.25 | 3.43 | 3.12 | 3.23 | 3.23 | 0.62% | 1,989 |
| Jun 18, 2026 | 3.52 | 4.20 | 3.04 | 3.21 | 3.21 | -1.53% | 5,407 |
| Jun 17, 2026 | 3.93 | 3.93 | 3.05 | 3.26 | 3.26 | -15.98% | 1,779 |
| Jun 16, 2026 | 3.90 | 4.00 | 3.41 | 3.88 | 3.88 | 2.37% | 712 |
| Jun 15, 2026 | 4.30 | 4.30 | 3.77 | 3.79 | 3.79 | -17.61% | 4,435 |
| 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 |