Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
1.870
-0.170 (-8.33%)
Jul 28, 2026, 10:58 AM EDT - Market open
Co-Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.15 | 2.17 | 2.11 | 1.85 | - | -9.31% | 840,492 |
| Jul 27, 2026 | 2.15 | 2.15 | 1.89 | 2.04 | 2.04 | -2.86% | 160,057 |
| Jul 24, 2026 | 2.23 | 2.27 | 2.06 | 2.10 | 2.10 | -4.98% | 126,361 |
| Jul 23, 2026 | 2.41 | 2.41 | 2.17 | 2.21 | 2.21 | -3.07% | 121,896 |
| Jul 22, 2026 | 2.55 | 2.61 | 2.26 | 2.28 | 2.28 | -3.39% | 449,684 |
| Jul 21, 2026 | 2.39 | 2.55 | 2.19 | 2.36 | 2.36 | -3.28% | 173,739 |
| Jul 20, 2026 | 2.52 | 2.52 | 2.35 | 2.44 | 2.44 | -0.81% | 93,498 |
| Jul 17, 2026 | 2.45 | 2.54 | 2.37 | 2.46 | 2.46 | -1.01% | 65,098 |
| Jul 16, 2026 | 2.45 | 2.54 | 2.33 | 2.49 | 2.49 | -0.20% | 75,755 |
| Jul 15, 2026 | 2.50 | 2.65 | 2.46 | 2.49 | 2.49 | -3.11% | 158,744 |
| Jul 14, 2026 | 2.52 | 2.63 | 2.51 | 2.57 | 2.57 | -1.53% | 66,209 |
| Jul 13, 2026 | 2.59 | 2.65 | 2.47 | 2.61 | 2.61 | - | 108,857 |
| Jul 10, 2026 | 2.68 | 2.70 | 2.55 | 2.61 | 2.61 | -1.14% | 73,553 |
| Jul 9, 2026 | 2.61 | 2.78 | 2.60 | 2.64 | 2.64 | - | 133,560 |
| Jul 8, 2026 | 2.61 | 2.71 | 2.54 | 2.64 | 2.64 | -2.58% | 157,532 |
| Jul 7, 2026 | 2.69 | 2.74 | 2.57 | 2.71 | 2.71 | -0.73% | 221,735 |
| Jul 6, 2026 | 3.03 | 3.09 | 2.70 | 2.73 | 2.73 | -8.70% | 498,271 |
| Jul 2, 2026 | 3.01 | 3.40 | 2.93 | 2.99 | 2.99 | -2.92% | 981,044 |
| Jul 1, 2026 | 3.30 | 4.60 | 2.71 | 3.08 | 3.08 | -0.65% | 6,749,189 |
| Jun 30, 2026 | 2.95 | 3.19 | 2.95 | 3.10 | 3.10 | 4.03% | 155,140 |
| Jun 29, 2026 | 3.02 | 3.19 | 2.96 | 2.98 | 2.98 | -2.61% | 170,814 |
| Jun 26, 2026 | 3.08 | 3.24 | 3.00 | 3.06 | 3.06 | 0.33% | 101,621 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.02 | 3.05 | 3.05 | -14.57% | 224,061 |
| Jun 24, 2026 | 3.20 | 3.75 | 3.19 | 3.57 | 3.57 | 10.53% | 992,366 |
| Jun 23, 2026 | 3.03 | 3.51 | 2.97 | 3.23 | 3.23 | 3.53% | 339,411 |
| Jun 22, 2026 | 3.23 | 3.33 | 3.11 | 3.12 | 3.12 | -7.42% | 170,575 |
| Jun 18, 2026 | 3.26 | 3.44 | 3.10 | 3.37 | 3.37 | 1.20% | 624,112 |
| Jun 17, 2026 | 3.73 | 3.82 | 2.95 | 3.33 | 3.33 | -13.28% | 472,390 |
| Jun 16, 2026 | 3.78 | 3.97 | 3.41 | 3.84 | 3.84 | 1.59% | 349,770 |
| Jun 15, 2026 | 3.95 | 4.17 | 3.71 | 3.78 | 3.78 | -11.89% | 356,978 |
| Jun 12, 2026 | 4.70 | 4.98 | 3.68 | 4.29 | 4.29 | -8.72% | 437,088 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.59 | 4.70 | 4.70 | -3.69% | 178,006 |
| Jun 10, 2026 | 4.40 | 5.20 | 4.10 | 4.88 | 4.88 | 8.44% | 572,109 |
| Jun 9, 2026 | 5.10 | 5.37 | 4.46 | 4.50 | 4.50 | -10.89% | 324,866 |
| Jun 8, 2026 | 5.53 | 5.78 | 5.05 | 5.05 | 5.05 | -10.30% | 467,094 |
| Jun 5, 2026 | 5.60 | 6.07 | 5.00 | 5.63 | 5.63 | -2.26% | 669,701 |
| Jun 4, 2026 | 4.82 | 6.55 | 4.37 | 5.76 | 5.76 | 11.41% | 1,930,682 |
| Jun 3, 2026 | 6.07 | 6.10 | 5.00 | 5.17 | 5.17 | -16.88% | 1,180,557 |
| Jun 2, 2026 | 7.21 | 9.12 | 6.12 | 6.22 | 6.22 | 0.32% | 4,721,765 |
| Jun 1, 2026 | 6.90 | 7.50 | 5.77 | 6.20 | 6.20 | -27.32% | 2,603,561 |
| May 29, 2026 | 11.31 | 13.53 | 8.10 | 8.53 | 8.53 | -23.77% | 3,382,180 |
| May 28, 2026 | 8.13 | 13.54 | 8.12 | 11.19 | 11.19 | 53.29% | 19,381,794 |
| May 27, 2026 | 8.06 | 11.85 | 6.64 | 7.30 | 7.30 | -19.87% | 6,859,607 |
| May 26, 2026 | 6.87 | 10.80 | 6.33 | 9.11 | 9.11 | 79.68% | 50,928,734 |
| May 22, 2026 | 3.36 | 5.38 | 3.19 | 5.07 | 5.07 | 36.66% | 10,017,872 |
| May 21, 2026 | 3.15 | 4.53 | 2.94 | 3.71 | 3.71 | 55.23% | 91,560,741 |
| May 20, 2026 | 2.02 | 2.68 | 1.85 | 2.39 | 2.39 | 21.32% | 14,205,282 |
| May 19, 2026 | 1.95 | 2.75 | 1.80 | 1.97 | 1.97 | 43.80% | 119,827,959 |
| May 18, 2026 | 1.38 | 1.62 | 1.32 | 1.37 | 1.37 | 6.61% | 1,078,683 |
| May 15, 2026 | 1.45 | 1.50 | 1.26 | 1.29 | 1.29 | -21.17% | 419,012 |