Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.3800
-0.0039 (-1.02%)
At close: Oct 6, 2025, 4:00 PM EDT
0.3998
+0.0198 (5.21%)
After-hours: Oct 6, 2025, 7:22 PM EDT
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -1.02% | 821,211 |
| Oct 3, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 8.14% | 674,352 |
| Oct 2, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 0.54% | 1,215,818 |
| Oct 1, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 2.65% | 1,261,067 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -7.05% | 1,696,302 |
| Sep 29, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -3.44% | 586,749 |
| Sep 26, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 2.16% | 1,190,894 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -9.28% | 1,969,132 |
| Sep 24, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 3.37% | 1,484,976 |
| Sep 23, 2025 | 0.41 | 0.44 | 0.38 | 0.40 | 0.40 | -4.60% | 1,963,801 |
| Sep 22, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | -4.22% | 2,594,541 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 1.84% | 3,131,021 |
| Sep 18, 2025 | 0.44 | 0.47 | 0.40 | 0.43 | 0.43 | 3.09% | 5,014,746 |
| Sep 17, 2025 | 0.56 | 0.58 | 0.38 | 0.42 | 0.42 | -34.71% | 20,110,958 |
| Sep 16, 2025 | 0.35 | 0.72 | 0.35 | 0.64 | 0.64 | 80.76% | 243,305,025 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 3.61% | 361,730 |
| Sep 12, 2025 | 0.34 | 0.37 | 0.32 | 0.34 | 0.34 | -0.84% | 600,720 |
| Sep 11, 2025 | 0.31 | 0.36 | 0.30 | 0.34 | 0.34 | 12.20% | 1,253,358 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.42% | 350,560 |
| Sep 9, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.22% | 260,134 |
| Sep 8, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 0.19% | 270,072 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29% | 115,835 |
| Sep 4, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -6.08% | 276,124 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 2.75% | 353,784 |
| Sep 2, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -2.91% | 273,281 |
| Aug 29, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.58% | 264,814 |
| Aug 28, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 2.76% | 594,104 |
| Aug 27, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.35% | 383,614 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.36% | 656,294 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -0.69% | 502,308 |
| Aug 22, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 3.91% | 1,267,060 |
| Aug 21, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 8.91% | 1,105,625 |
| Aug 20, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.93% | 1,035,192 |
| Aug 19, 2025 | 0.30 | 0.34 | 0.28 | 0.29 | 0.29 | -9.28% | 1,836,327 |
| Aug 18, 2025 | 0.28 | 0.35 | 0.27 | 0.32 | 0.32 | 8.77% | 8,051,675 |
| Aug 15, 2025 | 0.34 | 0.38 | 0.27 | 0.29 | 0.29 | 10.85% | 83,278,540 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.91% | 1,122,794 |
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.67% | 633,881 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.48% | 410,753 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.71% | 1,540,819 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.08% | 430,751 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.91% | 316,536 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.16% | 359,458 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.18% | 247,457 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.42% | 666,965 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -4.02% | 1,055,208 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 634,015 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.50% | 639,752 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.13% | 1,109,832 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.89% | 2,478,582 |