Co-Diagnostics, Inc. (CODX)
OTCMKTS · Delayed Price · Currency is USD
2.830
-0.090 (-3.08%)
At close: Jan 16, 2026
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.92 | 2.92 | 2.70 | 2.83 | 2.83 | -3.08% | 39,166 |
| Jan 15, 2026 | 3.13 | 3.74 | 2.92 | 2.92 | 2.92 | -12.84% | 80,201 |
| Jan 14, 2026 | 2.63 | 3.49 | 2.46 | 3.35 | 3.35 | 41.95% | 229,455 |
| Jan 13, 2026 | 5.98 | 6.14 | 2.36 | 2.36 | 2.36 | -60.54% | 1,310,467 |
| Jan 12, 2026 | 6.18 | 6.18 | 5.87 | 5.98 | 5.98 | -3.39% | 58,121 |
| Jan 9, 2026 | 6.21 | 6.33 | 5.99 | 6.19 | 6.19 | 1.14% | 37,362 |
| Jan 8, 2026 | 6.18 | 6.35 | 5.72 | 6.12 | 6.12 | 1.49% | 84,845 |
| Jan 7, 2026 | 5.85 | 6.18 | 5.53 | 6.03 | 6.03 | 5.79% | 87,885 |
| Jan 6, 2026 | 5.67 | 6.17 | 5.50 | 5.70 | 5.70 | -0.70% | 78,780 |
| Jan 5, 2026 | 5.33 | 5.84 | 5.30 | 5.74 | 5.74 | 3.24% | 112,962 |
| Jan 2, 2026 | 5.11 | 5.79 | 4.84 | 5.56 | 5.56 | 9.92% | 181,865 |
| Dec 31, 2025 | 5.39 | 5.40 | 4.97 | 5.06 | 5.06 | -6.70% | 101,265 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.40 | 5.42 | 5.42 | -21.16% | 227,661 |
| Dec 29, 2025 | 6.90 | 7.19 | 6.68 | 6.88 | 6.88 | -2.47% | 47,782 |
| Dec 26, 2025 | 7.20 | 7.35 | 6.63 | 7.05 | 7.05 | -2.41% | 41,574 |
| Dec 24, 2025 | 7.47 | 7.49 | 6.90 | 7.22 | 7.22 | -1.79% | 49,288 |
| Dec 23, 2025 | 7.89 | 8.04 | 6.92 | 7.36 | 7.36 | -4.67% | 62,397 |
| Dec 22, 2025 | 7.77 | 8.08 | 7.61 | 7.72 | 7.72 | -2.54% | 36,786 |
| Dec 19, 2025 | 8.70 | 8.73 | 7.68 | 7.92 | 7.92 | -4.35% | 71,934 |
| Dec 18, 2025 | 8.22 | 9.00 | 8.10 | 8.28 | 8.28 | 5.31% | 62,685 |
| Dec 17, 2025 | 7.80 | 8.47 | 7.80 | 7.86 | 7.86 | 6.46% | 60,502 |
| Dec 16, 2025 | 8.10 | 8.29 | 7.12 | 7.38 | 7.38 | -8.89% | 95,438 |
| Dec 15, 2025 | 10.24 | 10.24 | 7.97 | 8.10 | 8.10 | -20.88% | 113,128 |
| Dec 12, 2025 | 10.50 | 10.79 | 9.93 | 10.24 | 10.24 | -2.01% | 40,176 |
| Dec 11, 2025 | 10.50 | 10.82 | 10.41 | 10.45 | 10.45 | -2.63% | 17,883 |
| Dec 10, 2025 | 10.80 | 11.10 | 10.50 | 10.73 | 10.73 | -1.35% | 41,920 |
| Dec 9, 2025 | 10.78 | 11.10 | 10.33 | 10.88 | 10.88 | 4.55% | 41,483 |
| Dec 8, 2025 | 11.18 | 11.18 | 10.20 | 10.41 | 10.41 | -7.37% | 64,813 |
| Dec 5, 2025 | 11.97 | 12.00 | 11.10 | 11.24 | 11.24 | -3.10% | 28,042 |
| Dec 4, 2025 | 10.83 | 12.21 | 10.25 | 11.60 | 11.60 | 8.38% | 82,316 |
| Dec 3, 2025 | 10.80 | 11.24 | 10.60 | 10.70 | 10.70 | 1.89% | 32,559 |
| Dec 2, 2025 | 10.73 | 11.25 | 10.14 | 10.50 | 10.50 | -3.15% | 34,322 |
| Dec 1, 2025 | 10.97 | 11.53 | 10.51 | 10.84 | 10.84 | -2.48% | 30,414 |
| Nov 28, 2025 | 10.94 | 11.76 | 10.88 | 11.12 | 11.12 | -0.72% | 31,364 |
| Nov 26, 2025 | 9.90 | 12.48 | 9.84 | 11.20 | 11.20 | 14.86% | 170,414 |
| Nov 25, 2025 | 10.09 | 10.20 | 9.66 | 9.75 | 9.75 | -2.61% | 26,041 |
| Nov 24, 2025 | 10.50 | 10.50 | 9.60 | 10.01 | 10.01 | -4.71% | 43,457 |
| Nov 21, 2025 | 10.05 | 10.65 | 9.61 | 10.51 | 10.51 | 8.66% | 31,995 |
| Nov 20, 2025 | 10.27 | 10.85 | 9.63 | 9.67 | 9.67 | -5.84% | 39,702 |
| Nov 19, 2025 | 11.22 | 11.40 | 10.09 | 10.27 | 10.27 | -4.57% | 35,844 |
| Nov 18, 2025 | 9.55 | 11.53 | 9.33 | 10.76 | 10.76 | 13.37% | 175,361 |
| Nov 17, 2025 | 10.14 | 10.50 | 9.36 | 9.49 | 9.49 | -4.50% | 37,323 |
| Nov 14, 2025 | 9.74 | 10.65 | 9.51 | 9.94 | 9.94 | -10.94% | 70,666 |
| Nov 13, 2025 | 11.70 | 12.00 | 10.80 | 11.16 | 11.16 | -6.11% | 85,205 |
| Nov 12, 2025 | 11.70 | 12.08 | 11.45 | 11.89 | 11.89 | 0.66% | 44,638 |
| Nov 11, 2025 | 11.71 | 11.91 | 11.30 | 11.81 | 11.81 | 0.82% | 48,291 |
| Nov 10, 2025 | 12.60 | 12.86 | 11.43 | 11.71 | 11.71 | -3.87% | 73,389 |
| Nov 7, 2025 | 11.40 | 12.55 | 11.22 | 12.18 | 12.18 | 3.04% | 74,093 |
| Nov 6, 2025 | 11.76 | 12.38 | 11.43 | 11.82 | 11.82 | 0.51% | 119,403 |
| Nov 5, 2025 | 11.81 | 13.20 | 11.55 | 11.76 | 11.76 | 3.46% | 201,475 |