Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.29	0.29	0.26	0.26	0.26	-4.35%	2,133,308
Dec 18, 2025	0.27	0.30	0.27	0.28	0.28	5.31%	1,880,553
Dec 17, 2025	0.26	0.28	0.26	0.26	0.26	6.46%	1,815,089
Dec 16, 2025	0.27	0.28	0.24	0.25	0.25	-8.89%	2,777,169
Dec 15, 2025	0.34	0.34	0.27	0.27	0.27	-20.88%	3,339,012
Dec 12, 2025	0.35	0.36	0.33	0.34	0.34	-2.01%	1,186,383
Dec 11, 2025	0.35	0.36	0.35	0.35	0.35	-2.63%	529,258
Dec 10, 2025	0.36	0.37	0.35	0.36	0.36	-1.35%	1,231,853
Dec 9, 2025	0.36	0.37	0.34	0.36	0.36	4.55%	1,244,499
Dec 8, 2025	0.37	0.37	0.34	0.35	0.35	-7.37%	1,942,108
Dec 5, 2025	0.40	0.40	0.37	0.37	0.37	-3.10%	841,275
Dec 4, 2025	0.36	0.41	0.34	0.39	0.39	8.38%	2,459,360
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	1.89%	973,629
Dec 2, 2025	0.36	0.37	0.34	0.35	0.35	-3.15%	997,699
Dec 1, 2025	0.37	0.38	0.35	0.36	0.36	-2.48%	907,055
Nov 28, 2025	0.36	0.39	0.36	0.37	0.37	-0.72%	920,915
Nov 26, 2025	0.33	0.42	0.33	0.37	0.37	14.86%	5,029,642
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.61%	774,264
Nov 24, 2025	0.35	0.35	0.32	0.33	0.33	-4.71%	1,299,626
Nov 21, 2025	0.34	0.36	0.32	0.35	0.35	8.66%	959,684
Nov 20, 2025	0.34	0.36	0.32	0.32	0.32	-5.84%	1,191,088
Nov 19, 2025	0.37	0.38	0.34	0.34	0.34	-4.57%	1,075,348
Nov 18, 2025	0.32	0.38	0.31	0.36	0.36	13.37%	5,260,863
Nov 17, 2025	0.34	0.35	0.31	0.32	0.32	-4.50%	1,119,692
Nov 14, 2025	0.32	0.36	0.32	0.33	0.33	-10.94%	2,119,985
Nov 13, 2025	0.39	0.40	0.36	0.37	0.37	-6.11%	2,556,173
Nov 12, 2025	0.39	0.40	0.38	0.40	0.40	0.66%	1,339,161
Nov 11, 2025	0.39	0.40	0.38	0.39	0.39	0.82%	1,448,735
Nov 10, 2025	0.42	0.43	0.38	0.39	0.39	-3.87%	2,201,693
Nov 7, 2025	0.38	0.42	0.37	0.41	0.41	3.04%	2,222,816
Nov 6, 2025	0.39	0.41	0.38	0.39	0.39	0.51%	3,582,108
Nov 5, 2025	0.39	0.44	0.39	0.39	0.39	3.46%	6,044,266
Nov 4, 2025	0.39	0.40	0.37	0.38	0.38	-6.21%	4,040,490
Nov 3, 2025	0.45	0.46	0.40	0.40	0.40	-12.15%	6,608,790
Oct 31, 2025	0.47	0.51	0.45	0.46	0.46	-1.75%	6,028,419
Oct 30, 2025	0.48	0.49	0.43	0.47	0.47	-5.17%	8,469,483
Oct 29, 2025	0.52	0.54	0.46	0.49	0.49	-13.39%	11,709,897
Oct 28, 2025	0.90	0.94	0.55	0.57	0.57	-54.76%	66,693,382
Oct 27, 2025	0.59	1.55	0.58	1.26	1.26	259.28%	1,115,802,906
Oct 24, 2025	0.34	0.36	0.33	0.35	0.35	5.47%	543,915
Oct 23, 2025	0.32	0.33	0.32	0.33	0.33	4.30%	404,050
Oct 22, 2025	0.34	0.35	0.31	0.32	0.32	-5.99%	1,048,801
Oct 21, 2025	0.35	0.36	0.33	0.34	0.34	-1.94%	488,510
Oct 20, 2025	0.33	0.36	0.33	0.35	0.35	6.66%	752,452
Oct 17, 2025	0.35	0.36	0.31	0.32	0.32	-7.40%	1,246,908
Oct 16, 2025	0.38	0.42	0.35	0.35	0.35	-8.73%	1,823,675
Oct 15, 2025	0.38	0.39	0.36	0.38	0.38	3.06%	923,465
Oct 14, 2025	0.37	0.40	0.37	0.37	0.37	-3.25%	789,330
Oct 13, 2025	0.39	0.42	0.37	0.38	0.38	1.50%	958,175
Oct 10, 2025	0.44	0.44	0.37	0.38	0.38	-11.86%	1,689,195