Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.30	0.31	0.30	0.31	-	1.10%	7,479
Mar 31, 2025	0.31	0.33	0.30	0.31	0.31	-3.25%	166,502
Mar 28, 2025	0.38	0.38	0.28	0.32	0.32	-18.26%	846,006
Mar 27, 2025	0.41	0.43	0.33	0.39	0.39	-6.02%	705,859
Mar 26, 2025	0.44	0.45	0.40	0.42	0.42	-10.02%	196,729
Mar 25, 2025	0.45	0.50	0.41	0.46	0.46	-0.13%	752,458
Mar 24, 2025	0.46	0.47	0.44	0.46	0.46	0.56%	121,851
Mar 21, 2025	0.46	0.51	0.43	0.46	0.46	-5.73%	165,334
Mar 20, 2025	0.49	0.49	0.45	0.49	0.49	3.08%	84,011
Mar 19, 2025	0.46	0.52	0.43	0.47	0.47	7.57%	441,213
Mar 18, 2025	0.45	0.47	0.44	0.44	0.44	-2.43%	94,090
Mar 17, 2025	0.50	0.56	0.45	0.45	0.45	-6.67%	522,995
Mar 14, 2025	0.50	0.50	0.48	0.48	0.48	1.40%	37,851
Mar 13, 2025	0.50	0.53	0.45	0.48	0.48	-4.48%	220,269
Mar 12, 2025	0.48	0.52	0.46	0.50	0.50	0.12%	74,142
Mar 11, 2025	0.55	0.55	0.49	0.50	0.50	-6.65%	178,177
Mar 10, 2025	0.56	0.62	0.52	0.54	0.54	-4.46%	224,481
Mar 7, 2025	0.53	0.68	0.50	0.56	0.56	9.01%	364,827
Mar 6, 2025	0.50	0.52	0.49	0.51	0.51	4.30%	56,841
Mar 5, 2025	0.49	0.52	0.47	0.49	0.49	1.05%	48,554
Mar 4, 2025	0.46	0.49	0.46	0.49	0.49	1.95%	73,984
Mar 3, 2025	0.52	0.52	0.47	0.48	0.48	-3.41%	111,672
Feb 28, 2025	0.51	0.54	0.49	0.50	0.50	-2.98%	203,412
Feb 27, 2025	0.52	0.55	0.49	0.51	0.51	-1.70%	188,293
Feb 26, 2025	0.58	0.60	0.49	0.52	0.52	-10.41%	332,196
Feb 25, 2025	0.62	0.66	0.56	0.58	0.58	-5.16%	212,707
Feb 24, 2025	0.68	0.68	0.60	0.61	0.61	-13.36%	400,998
Feb 21, 2025	0.72	0.72	0.70	0.71	0.71	-0.42%	1,162,291
Feb 20, 2025	0.69	0.72	0.69	0.71	0.71	1.17%	53,927
Feb 19, 2025	0.70	0.73	0.70	0.70	0.70	-2.60%	85,163
Feb 18, 2025	0.69	0.73	0.68	0.72	0.72	4.18%	46,835
Feb 14, 2025	0.68	0.72	0.68	0.69	0.69	-0.04%	82,124
Feb 13, 2025	0.67	0.69	0.67	0.69	0.69	2.37%	50,078
Feb 12, 2025	0.68	0.69	0.66	0.67	0.67	-0.88%	38,659
Feb 11, 2025	0.69	0.69	0.66	0.68	0.68	0.58%	64,144
Feb 10, 2025	0.68	0.69	0.67	0.68	0.68	-1.67%	91,949
Feb 7, 2025	0.70	0.75	0.67	0.69	0.69	1.01%	84,969
Feb 6, 2025	0.74	0.75	0.65	0.68	0.68	-6.69%	337,988
Feb 5, 2025	0.77	0.77	0.72	0.73	0.73	1.04%	55,004
Feb 4, 2025	0.72	0.75	0.72	0.72	0.72	-1.77%	52,352
Feb 3, 2025	0.75	0.78	0.72	0.74	0.74	-2.13%	33,168
Jan 31, 2025	0.80	0.80	0.72	0.75	0.75	-4.94%	224,275
Jan 30, 2025	0.82	0.84	0.76	0.79	0.79	-0.21%	86,808
Jan 29, 2025	0.79	0.80	0.75	0.79	0.79	1.11%	64,659
Jan 28, 2025	0.83	0.83	0.78	0.78	0.78	-5.66%	85,778
Jan 27, 2025	0.80	0.85	0.80	0.83	0.83	3.23%	60,258
Jan 24, 2025	0.82	0.85	0.80	0.80	0.80	-4.29%	37,662
Jan 23, 2025	0.84	0.85	0.80	0.84	0.84	1.20%	43,316
Jan 22, 2025	0.79	0.85	0.79	0.83	0.83	4.93%	99,388
Jan 21, 2025	0.78	0.80	0.76	0.79	0.79	-0.50%	70,092