Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.3560
-0.0190 (-5.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Co-Diagnostics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.65% | 25,504 |
Apr 22, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 5.57% | 51,928 |
Apr 21, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 2.25% | 15,058 |
Apr 17, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | 3.09% | 21,330 |
Apr 16, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | -3.74% | 17,482 |
Apr 15, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -3.42% | 9,835 |
Apr 14, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.76% | 65,797 |
Apr 11, 2025 | 0.33 | 0.39 | 0.30 | 0.37 | 0.37 | 9.56% | 440,979 |
Apr 10, 2025 | 0.32 | 0.37 | 0.30 | 0.34 | 0.34 | 0.84% | 311,862 |
Apr 9, 2025 | 0.29 | 0.38 | 0.28 | 0.33 | 0.33 | 11.56% | 506,936 |
Apr 8, 2025 | 0.33 | 0.35 | 0.29 | 0.30 | 0.30 | -6.41% | 43,699 |
Apr 7, 2025 | 0.30 | 0.38 | 0.29 | 0.32 | 0.32 | 2.99% | 195,848 |
Apr 4, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.84% | 118,190 |
Apr 3, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -9.78% | 69,971 |
Apr 2, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 9.21% | 143,816 |
Apr 1, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 5.88% | 98,037 |
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 |