Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.29	0.32	0.28	0.30	0.30	5.37%	1,356,141
Jun 4, 2025	0.30	0.31	0.28	0.29	0.29	1.76%	678,400
Jun 3, 2025	0.26	0.29	0.26	0.28	0.28	8.61%	206,257
Jun 2, 2025	0.25	0.27	0.25	0.26	0.26	2.23%	176,656
May 30, 2025	0.29	0.34	0.25	0.26	0.26	-11.28%	1,600,436
May 29, 2025	0.30	0.30	0.27	0.29	0.29	-0.69%	189,808
May 28, 2025	0.26	0.32	0.25	0.29	0.29	16.47%	786,356
May 27, 2025	0.27	0.27	0.23	0.25	0.25	7.51%	509,060
May 23, 2025	0.24	0.26	0.23	0.23	0.23	-3.74%	306,452
May 22, 2025	0.25	0.28	0.24	0.24	0.24	-5.65%	976,889
May 21, 2025	0.28	0.29	0.25	0.26	0.26	-7.27%	569,411
May 20, 2025	0.30	0.30	0.27	0.28	0.28	-3.54%	232,869
May 19, 2025	0.33	0.33	0.28	0.29	0.29	-4.97%	263,264
May 16, 2025	0.33	0.36	0.30	0.30	0.30	-1.70%	1,276,677
May 15, 2025	0.35	0.38	0.27	0.31	0.31	-11.41%	1,267,982
May 14, 2025	0.36	0.43	0.32	0.34	0.34	-4.91%	939,816
May 13, 2025	0.36	0.50	0.32	0.36	0.36	6.06%	2,714,094
May 12, 2025	0.35	0.36	0.33	0.34	0.34	0.50%	67,955
May 9, 2025	0.35	0.36	0.33	0.34	0.34	-4.31%	69,089
May 8, 2025	0.36	0.37	0.34	0.36	0.36	1.49%	50,298
May 7, 2025	0.35	0.36	0.34	0.35	0.35	0.14%	76,875
May 6, 2025	0.38	0.38	0.34	0.35	0.35	-0.74%	58,163
May 5, 2025	0.36	0.37	0.35	0.35	0.35	-4.29%	26,690
May 2, 2025	0.36	0.37	0.35	0.37	0.37	0.82%	47,212
May 1, 2025	0.36	0.37	0.35	0.36	0.36	3.96%	56,567
Apr 30, 2025	0.36	0.37	0.33	0.35	0.35	-2.01%	299,018
Apr 29, 2025	0.38	0.39	0.36	0.36	0.36	-3.48%	120,821
Apr 28, 2025	0.35	0.39	0.35	0.37	0.37	6.03%	308,726
Apr 25, 2025	0.35	0.36	0.33	0.35	0.35	-2.78%	21,838
Apr 24, 2025	0.37	0.38	0.35	0.36	0.36	1.75%	100,391
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