Skip to main content
Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Nov 20, 2024, 4:00 PM EST - Market closed

Co-Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.031.061.021.041.04-2.80%129,685
Nov 19, 20241.041.091.041.071.07-0.93%63,117
Nov 18, 20241.051.081.011.081.081.89%260,781
Nov 15, 20241.101.111.051.061.06-3.64%126,029
Nov 14, 20241.111.131.071.101.10-0.90%173,770
Nov 13, 20241.191.191.101.111.11-5.13%103,166
Nov 12, 20241.181.181.151.171.17-0.85%34,777
Nov 11, 20241.131.201.111.181.183.51%152,221
Nov 8, 20241.161.191.141.141.14-3.39%128,310
Nov 7, 20241.181.211.181.181.18-2.48%99,744
Nov 6, 20241.221.241.181.211.21-86,358
Nov 5, 20241.221.231.181.211.21-0.82%43,131
Nov 4, 20241.211.231.201.221.220.83%24,030
Nov 1, 20241.211.231.181.211.21-51,974
Oct 31, 20241.201.231.181.211.21-0.82%35,598
Oct 30, 20241.171.241.171.221.220.83%88,418
Oct 29, 20241.241.241.181.211.21-3.20%54,728
Oct 28, 20241.231.271.211.251.251.63%51,074
Oct 25, 20241.221.241.221.231.23-0.81%45,303
Oct 24, 20241.251.251.221.241.24-65,340
Oct 23, 20241.261.271.231.241.24-2.36%50,917
Oct 22, 20241.271.291.251.271.27-0.78%53,489
Oct 21, 20241.251.291.231.281.28-70,703
Oct 18, 20241.251.291.241.281.282.40%33,320
Oct 17, 20241.201.271.181.251.252.46%169,511
Oct 16, 20241.261.261.191.221.22-3.17%112,278
Oct 15, 20241.351.351.241.261.26-4.55%84,302
Oct 14, 20241.271.351.271.321.323.13%41,164
Oct 11, 20241.271.291.251.281.280.79%48,436
Oct 10, 20241.341.361.251.271.27-6.62%44,451
Oct 9, 20241.331.371.281.361.363.03%70,432
Oct 8, 20241.241.401.221.321.325.60%409,749
Oct 7, 20241.261.271.241.251.25-2.34%44,511
Oct 4, 20241.211.281.211.281.286.67%77,477
Oct 3, 20241.251.251.191.201.20-2.44%36,685
Oct 2, 20241.191.261.181.231.232.50%47,847
Oct 1, 20241.261.261.161.201.20-4.00%101,842
Sep 30, 20241.211.291.151.251.251.63%64,918
Sep 27, 20241.171.261.171.231.235.13%51,204
Sep 26, 20241.171.211.171.171.17-45,182
Sep 25, 20241.221.251.141.171.17-2.50%185,509
Sep 24, 20241.231.251.201.201.20-0.83%75,061
Sep 23, 20241.271.291.181.211.21-6.20%120,585
Sep 20, 20241.261.311.251.291.291.57%73,620
Sep 19, 20241.291.341.251.271.27-0.78%87,767
Sep 18, 20241.271.301.271.281.281.59%39,286
Sep 17, 20241.301.321.251.261.26-2.33%121,433
Sep 16, 20241.351.351.281.291.29-1.53%61,968
Sep 13, 20241.271.331.271.311.311.55%48,275
Sep 12, 20241.251.331.211.291.292.38%185,578
Sep 11, 20241.251.281.241.261.26-0.79%126,575
Sep 10, 20241.271.301.231.271.27-0.78%84,168
Sep 9, 20241.331.361.271.281.28-4.48%126,540
Sep 6, 20241.331.381.291.341.340.37%277,925
Sep 5, 20241.261.581.261.341.346.80%831,649
Sep 4, 20241.301.301.251.251.25-4.58%129,205
Sep 3, 20241.401.411.301.311.31-5.76%112,596
Aug 30, 20241.421.471.361.391.39-2.11%175,021
Aug 29, 20241.601.651.361.421.42-9.55%267,678
Aug 28, 20241.531.701.511.571.573.97%403,440
Aug 27, 20241.561.651.481.511.51-4.43%326,665
Aug 26, 20241.891.921.451.581.58-9.71%1,046,045
Aug 23, 20241.542.231.501.751.7512.90%4,044,771
Aug 22, 20241.561.631.441.551.55-1.27%257,143
Aug 21, 20241.481.641.421.571.579.03%647,322
Aug 20, 20241.661.671.381.441.44-16.28%569,289
Aug 19, 20241.501.941.411.721.7226.01%2,028,969
Aug 16, 20241.271.461.201.371.3710.08%468,533
Aug 15, 20241.231.291.201.241.242.48%126,954
Aug 14, 20241.171.291.101.211.213.42%368,340
Aug 13, 20241.151.191.151.171.171.74%33,659
Aug 12, 20241.111.161.111.151.152.68%11,113
Aug 9, 20241.071.151.051.121.129.80%103,355
Aug 8, 20241.061.101.011.021.02-4.67%134,993
Aug 7, 20241.091.141.051.071.07-3.60%55,431
Aug 6, 20241.041.151.031.111.115.71%84,447
Aug 5, 20241.061.071.011.051.05-3.67%60,031
Aug 2, 20241.101.141.051.091.09-1.80%46,649
Aug 1, 20241.131.151.101.111.11-3.48%35,623
Jul 31, 20241.201.201.131.151.15-4.17%72,038
Jul 30, 20241.121.231.121.201.206.19%63,003
Jul 29, 20241.141.151.101.131.130.89%44,123
Jul 26, 20241.091.161.091.121.121.82%119,466
Jul 25, 20241.181.181.081.101.10-9.09%102,128
Jul 24, 20241.291.291.201.211.21-5.10%61,225
Jul 23, 20241.251.291.211.281.280.39%52,939
Jul 22, 20241.291.301.231.271.27-61,207
Jul 19, 20241.261.291.241.271.27-60,123
Jul 18, 20241.301.341.271.271.27-1.55%73,071
Jul 17, 20241.331.331.201.291.29-2.27%106,682
Jul 16, 20241.301.371.271.321.322.72%77,945
Jul 15, 20241.351.391.221.291.29-4.81%93,646
Jul 12, 20241.301.381.301.351.353.85%40,102
Jul 11, 20241.391.391.271.301.30-5.11%136,644
Jul 10, 20241.271.391.221.371.3711.38%133,564
Jul 9, 20241.221.241.211.231.23-0.81%24,835
Jul 8, 20241.231.281.211.241.24-0.80%42,858
Jul 5, 20241.271.311.221.251.25-2.34%83,669
Jul 3, 20241.221.301.221.281.284.07%33,065
Jul 2, 20241.281.291.221.231.23-2.38%26,608