Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.730
+0.005 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | 0.66% | 170,869 |
| Dec 19, 2024 | 0.76 | 0.78 | 0.70 | 0.73 | 0.73 | -0.06% | 319,667 |
| Dec 18, 2024 | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -4.53% | 329,042 |
| Dec 17, 2024 | 0.79 | 0.80 | 0.73 | 0.76 | 0.76 | -3.81% | 307,800 |
| Dec 16, 2024 | 0.81 | 0.86 | 0.78 | 0.79 | 0.79 | -5.02% | 143,500 |
| Dec 13, 2024 | 0.86 | 0.87 | 0.80 | 0.83 | 0.83 | -0.49% | 101,624 |
| Dec 12, 2024 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 3.20% | 144,229 |
| Dec 11, 2024 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -3.87% | 110,200 |
| Dec 10, 2024 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -1.25% | 87,366 |
| Dec 9, 2024 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.28% | 91,605 |
| Dec 6, 2024 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.78% | 165,543 |
| Dec 5, 2024 | 0.89 | 0.92 | 0.82 | 0.82 | 0.82 | -6.39% | 131,100 |
| Dec 4, 2024 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -0.45% | 158,700 |
| Dec 3, 2024 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -6.11% | 112,300 |
| Dec 2, 2024 | 0.88 | 0.94 | 0.85 | 0.94 | 0.94 | 5.22% | 118,100 |
| Nov 29, 2024 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.86% | 102,343 |
| Nov 27, 2024 | 0.92 | 0.98 | 0.88 | 0.94 | 0.94 | 0.68% | 272,735 |
| Nov 26, 2024 | 1.00 | 1.03 | 0.93 | 0.93 | 0.93 | -6.06% | 336,912 |
| Nov 25, 2024 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 366,372 |
| Nov 22, 2024 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 172,075 |
| Nov 21, 2024 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 64,747 |
| Nov 20, 2024 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 129,700 |
| Nov 19, 2024 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 63,117 |
| Nov 18, 2024 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 1.89% | 260,800 |
| Nov 15, 2024 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 126,029 |
| Nov 14, 2024 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 173,800 |
| Nov 13, 2024 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 103,166 |
| Nov 12, 2024 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 34,777 |
| Nov 11, 2024 | 1.13 | 1.20 | 1.11 | 1.18 | 1.18 | 3.51% | 152,221 |
| Nov 8, 2024 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 128,310 |
| Nov 7, 2024 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 99,744 |
| Nov 6, 2024 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | - | 86,400 |
| Nov 5, 2024 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 43,131 |
| Nov 4, 2024 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 24,030 |
| Nov 1, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | - | 51,974 |
| Oct 31, 2024 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 35,600 |
| Oct 30, 2024 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 0.83% | 88,418 |
| Oct 29, 2024 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 54,728 |
| Oct 28, 2024 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 51,100 |
| Oct 25, 2024 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 45,303 |
| Oct 24, 2024 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 65,340 |
| Oct 23, 2024 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 50,917 |
| Oct 22, 2024 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 53,500 |
| Oct 21, 2024 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | - | 70,703 |
| Oct 18, 2024 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 33,320 |
| Oct 17, 2024 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 2.46% | 169,511 |
| Oct 16, 2024 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 112,300 |
| Oct 15, 2024 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -4.55% | 84,302 |
| Oct 14, 2024 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.13% | 41,200 |
| Oct 11, 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 48,436 |
| Oct 10, 2024 | 1.34 | 1.36 | 1.25 | 1.27 | 1.27 | -6.62% | 44,451 |
| Oct 9, 2024 | 1.33 | 1.37 | 1.28 | 1.36 | 1.36 | 3.03% | 70,432 |
| Oct 8, 2024 | 1.24 | 1.40 | 1.22 | 1.32 | 1.32 | 5.60% | 409,749 |
| Oct 7, 2024 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 44,511 |
| Oct 4, 2024 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 6.67% | 77,500 |
| Oct 3, 2024 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 36,700 |
| Oct 2, 2024 | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 47,847 |
| Oct 1, 2024 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.00% | 101,842 |
| Sep 30, 2024 | 1.21 | 1.29 | 1.15 | 1.25 | 1.25 | 1.63% | 64,918 |
| Sep 27, 2024 | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | 5.13% | 51,204 |
| Sep 26, 2024 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | - | 45,200 |
| Sep 25, 2024 | 1.22 | 1.25 | 1.14 | 1.17 | 1.17 | -2.50% | 185,509 |
| Sep 24, 2024 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 75,100 |
| Sep 23, 2024 | 1.27 | 1.29 | 1.18 | 1.21 | 1.21 | -6.20% | 120,585 |
| Sep 20, 2024 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 73,620 |
| Sep 19, 2024 | 1.29 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 87,800 |
| Sep 18, 2024 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 39,300 |
| Sep 17, 2024 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 121,433 |
| Sep 16, 2024 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 62,000 |
| Sep 13, 2024 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 48,300 |
| Sep 12, 2024 | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | 2.38% | 185,600 |
| Sep 11, 2024 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 126,600 |
| Sep 10, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 84,200 |
| Sep 9, 2024 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 126,540 |
| Sep 6, 2024 | 1.33 | 1.38 | 1.29 | 1.34 | 1.34 | - | 277,925 |
| Sep 5, 2024 | 1.26 | 1.58 | 1.26 | 1.34 | 1.34 | 7.20% | 831,649 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 129,366 |
| Sep 3, 2024 | 1.40 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 112,596 |
| Aug 30, 2024 | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | -2.11% | 175,021 |
| Aug 29, 2024 | 1.60 | 1.65 | 1.36 | 1.42 | 1.42 | -9.55% | 267,700 |
| Aug 28, 2024 | 1.53 | 1.70 | 1.51 | 1.57 | 1.57 | 3.97% | 403,440 |
| Aug 27, 2024 | 1.56 | 1.65 | 1.48 | 1.51 | 1.51 | -4.43% | 326,700 |
| Aug 26, 2024 | 1.89 | 1.92 | 1.45 | 1.58 | 1.58 | -9.71% | 1,046,045 |
| Aug 23, 2024 | 1.54 | 2.23 | 1.50 | 1.75 | 1.75 | 12.90% | 4,044,800 |
| Aug 22, 2024 | 1.56 | 1.63 | 1.44 | 1.55 | 1.55 | -1.27% | 257,143 |
| Aug 21, 2024 | 1.48 | 1.64 | 1.42 | 1.57 | 1.57 | 9.03% | 647,322 |
| Aug 20, 2024 | 1.66 | 1.67 | 1.38 | 1.44 | 1.44 | -16.28% | 569,300 |
| Aug 19, 2024 | 1.50 | 1.94 | 1.41 | 1.72 | 1.72 | 25.55% | 2,029,000 |
| Aug 16, 2024 | 1.27 | 1.46 | 1.20 | 1.37 | 1.37 | 10.48% | 468,533 |
| Aug 15, 2024 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | 2.48% | 126,954 |
| Aug 14, 2024 | 1.17 | 1.29 | 1.10 | 1.21 | 1.21 | 3.42% | 368,340 |
| Aug 13, 2024 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 33,700 |
| Aug 12, 2024 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 11,113 |
| Aug 9, 2024 | 1.07 | 1.15 | 1.05 | 1.12 | 1.12 | 9.80% | 103,400 |
| Aug 8, 2024 | 1.06 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 135,000 |
| Aug 7, 2024 | 1.09 | 1.14 | 1.05 | 1.07 | 1.07 | -3.60% | 55,431 |
| Aug 6, 2024 | 1.04 | 1.15 | 1.03 | 1.11 | 1.11 | 5.71% | 84,447 |
| Aug 5, 2024 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -3.67% | 60,031 |
| Aug 2, 2024 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | -1.80% | 46,649 |
| Aug 1, 2024 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 35,623 |