Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.4983
-0.0717 (-12.58%)
Oct 29, 2025, 11:49 AM EDT - Market open

Co-Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.520.540.490.50--12.63%6,259,420
Oct 28, 20250.900.940.550.570.57-54.76%66,693,382
Oct 27, 20250.591.550.581.261.26259.28%1,098,382,245
Oct 24, 20250.340.360.330.350.355.47%543,915
Oct 23, 20250.320.330.320.330.334.30%404,050
Oct 22, 20250.340.350.310.320.32-5.99%1,048,801
Oct 21, 20250.350.360.330.340.34-1.94%488,510
Oct 20, 20250.330.360.330.350.356.66%752,452
Oct 17, 20250.350.360.310.320.32-7.40%1,246,908
Oct 16, 20250.380.420.350.350.35-8.73%1,823,675
Oct 15, 20250.380.390.360.380.383.06%923,465
Oct 14, 20250.370.400.370.370.37-3.25%789,330
Oct 13, 20250.390.420.370.380.381.50%958,175
Oct 10, 20250.440.440.370.380.38-11.86%1,689,195
Oct 9, 20250.410.440.400.430.439.14%3,275,139
Oct 8, 20250.360.400.350.390.395.12%776,252
Oct 7, 20250.380.400.360.370.37-1.37%1,027,584
Oct 6, 20250.390.410.380.380.38-1.02%837,436
Oct 3, 20250.360.390.360.380.388.14%674,352
Oct 2, 20250.360.380.340.360.360.54%1,215,818
Oct 1, 20250.340.360.320.350.352.65%1,261,067
Sep 30, 20250.380.380.330.340.34-7.05%1,696,302
Sep 29, 20250.370.390.370.370.37-3.44%586,749
Sep 26, 20250.370.400.360.380.382.16%1,190,894
Sep 25, 20250.410.410.360.380.38-9.28%1,969,132
Sep 24, 20250.400.420.380.410.413.37%1,484,976
Sep 23, 20250.410.440.380.400.40-4.60%1,963,801
Sep 22, 20250.420.430.390.420.42-4.22%2,594,541
Sep 19, 20250.440.440.420.440.441.84%3,131,021
Sep 18, 20250.440.470.400.430.433.09%5,014,746
Sep 17, 20250.560.580.380.420.42-34.71%20,110,958
Sep 16, 20250.350.720.350.640.6480.76%243,305,025
Sep 15, 20250.360.360.340.350.353.61%361,730
Sep 12, 20250.340.370.320.340.34-0.84%600,720
Sep 11, 20250.310.360.300.340.3412.20%1,253,358
Sep 10, 20250.320.320.300.310.31-2.42%350,560
Sep 9, 20250.310.320.310.310.311.22%260,134
Sep 8, 20250.320.330.300.310.310.19%270,072
Sep 5, 20250.310.310.310.310.310.29%115,835
Sep 4, 20250.320.330.300.310.31-6.08%276,124
Sep 3, 20250.320.330.300.330.332.75%353,784
Sep 2, 20250.330.340.310.320.32-2.91%273,281
Aug 29, 20250.340.350.330.330.33-1.58%264,814
Aug 28, 20250.330.340.320.340.342.76%594,104
Aug 27, 20250.320.340.310.330.334.35%383,614
Aug 26, 20250.310.330.310.310.31-1.36%656,294
Aug 25, 20250.310.330.310.320.32-0.69%502,308
Aug 22, 20250.310.340.300.320.323.91%1,267,060
Aug 21, 20250.290.320.280.310.318.91%1,105,625
Aug 20, 20250.280.300.280.280.28-2.93%1,035,192