Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.90	1.95	1.66	1.75	1.75	-13.37%	379,890
Mar 26, 2026	1.96	2.11	1.92	2.02	2.02	2.54%	362,626
Mar 25, 2026	2.35	2.36	1.96	1.97	1.97	-13.22%	5,804,967
Mar 24, 2026	2.22	2.30	2.15	2.27	2.27	-0.44%	289,486
Mar 23, 2026	2.32	2.55	2.05	2.28	2.28	-11.97%	1,126,874
Mar 20, 2026	3.86	3.95	2.47	2.59	2.59	-2.26%	56,746,945
Mar 19, 2026	2.31	2.71	2.26	2.65	2.65	14.72%	149,322
Mar 18, 2026	2.22	2.33	2.18	2.31	2.31	0.87%	77,356
Mar 17, 2026	2.41	2.43	2.24	2.29	2.29	-8.40%	131,097
Mar 16, 2026	2.57	2.65	2.40	2.50	2.50	-10.71%	209,753
Mar 13, 2026	2.67	2.98	2.55	2.80	2.80	6.46%	1,105,301
Mar 12, 2026	3.24	3.30	2.63	2.63	2.63	-18.83%	671,092
Mar 11, 2026	3.20	3.86	2.80	3.24	3.24	-26.36%	2,903,902
Mar 10, 2026	2.33	4.40	2.20	4.40	4.40	101.83%	259,863
Mar 9, 2026	2.20	2.30	2.11	2.18	2.18	3.32%	2,507
Mar 6, 2026	2.05	2.33	2.05	2.11	2.11	-9.44%	2,110
Mar 5, 2026	2.11	2.33	2.11	2.33	2.33	-	1,063
Mar 4, 2026	2.26	2.34	2.11	2.33	2.33	4.48%	6,427
Mar 3, 2026	2.25	2.34	2.20	2.23	2.23	-3.04%	8,204
Mar 2, 2026	2.25	2.30	2.25	2.30	2.30	-	1,696
Feb 27, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	1,481
Feb 26, 2026	2.21	2.49	2.21	2.32	2.32	5.45%	5,464
Feb 25, 2026	2.20	2.29	2.12	2.20	2.20	-5.74%	4,537
Feb 24, 2026	2.20	2.39	2.20	2.33	2.33	0.69%	1,766
Feb 23, 2026	2.25	2.40	2.25	2.32	2.32	-5.39%	2,679
Feb 20, 2026	2.44	2.45	2.44	2.45	2.45	0.16%	14,502
Feb 19, 2026	2.45	2.51	2.42	2.45	2.45	-2.78%	5,399
Feb 18, 2026	2.48	2.56	2.40	2.52	2.52	1.04%	10,105
Feb 17, 2026	2.64	2.84	2.47	2.49	2.49	-	12,894
Feb 13, 2026	2.40	2.49	2.38	2.49	2.49	5.96%	13,092
Feb 12, 2026	2.35	2.35	2.33	2.35	2.35	-	15,443
Feb 11, 2026	2.30	2.35	2.26	2.35	2.35	-0.21%	6,408
Feb 10, 2026	2.22	2.45	2.22	2.36	2.36	6.08%	1,954
Feb 9, 2026	2.31	2.35	2.22	2.22	2.22	-4.72%	3,863
Feb 6, 2026	2.35	2.39	2.31	2.33	2.33	-0.85%	6,942
Feb 5, 2026	2.33	2.40	2.30	2.35	2.35	-	5,632
Feb 4, 2026	2.49	2.49	2.35	2.35	2.35	-	11,857
Feb 3, 2026	2.34	2.70	2.20	2.35	2.35	-2.89%	11,439
Feb 2, 2026	2.36	2.47	2.32	2.42	2.42	1.77%	10,102
Jan 30, 2026	2.60	2.61	2.36	2.38	2.38	-12.67%	13,951
Jan 29, 2026	2.82	2.82	2.59	2.72	2.72	-3.20%	10,103
Jan 28, 2026	2.90	2.97	2.81	2.81	2.81	-0.25%	12,964
Jan 27, 2026	3.06	3.06	2.82	2.82	2.82	-6.00%	21,929
Jan 26, 2026	3.00	3.20	2.93	3.00	3.00	0.33%	19,315
Jan 23, 2026	2.75	3.00	2.75	2.99	2.99	-0.07%	10,825
Jan 22, 2026	2.94	3.30	2.92	2.99	2.99	1.77%	14,651
Jan 21, 2026	2.90	3.45	2.90	2.94	2.94	-2.00%	23,004
Jan 20, 2026	2.83	3.19	2.77	3.00	3.00	6.01%	35,561
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