Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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