Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
1.180
-0.030 (-2.48%)
At close: Nov 7, 2024, 4:00 PM
1.190
+0.010 (0.85%)
After-hours: Nov 7, 2024, 5:19 PM EST
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | - | 86,358 |
| 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% | 35,598 |
| 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% | 51,074 |
| 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% | 53,489 |
| 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% | 112,278 |
| 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% | 41,164 |
| 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% | 77,477 |
| Oct 3, 2024 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 36,685 |
| 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 | - | 45,182 |
| 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% | 75,061 |
| 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% | 87,767 |
| Sep 18, 2024 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 39,286 |
| 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% | 61,968 |
| Sep 13, 2024 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 48,275 |
| Sep 12, 2024 | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | 2.38% | 185,578 |
| Sep 11, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 126,575 |
| Sep 10, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 84,168 |
| 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 | 0.37% | 277,925 |
| Sep 5, 2024 | 1.26 | 1.58 | 1.26 | 1.34 | 1.34 | 6.80% | 831,649 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 129,205 |
| 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% | 267,678 |
| 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% | 326,665 |
| 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% | 4,044,771 |
| 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% | 569,289 |
| Aug 19, 2024 | 1.50 | 1.94 | 1.41 | 1.72 | 1.72 | 26.01% | 2,028,969 |
| Aug 16, 2024 | 1.27 | 1.46 | 1.20 | 1.37 | 1.37 | 10.08% | 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% | 33,659 |
| 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% | 103,355 |
| Aug 8, 2024 | 1.06 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 134,993 |
| 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 |
| Jul 31, 2024 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 72,038 |
| Jul 30, 2024 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 6.19% | 63,003 |
| Jul 29, 2024 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 44,123 |
| Jul 26, 2024 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 119,466 |
| Jul 25, 2024 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -9.09% | 102,128 |
| Jul 24, 2024 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -5.10% | 61,225 |
| Jul 23, 2024 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 0.39% | 52,939 |
| Jul 22, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | - | 61,207 |
| Jul 19, 2024 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | - | 60,123 |
| Jul 18, 2024 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 73,071 |
| Jul 17, 2024 | 1.33 | 1.33 | 1.20 | 1.29 | 1.29 | -2.27% | 106,682 |
| Jul 16, 2024 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 2.72% | 77,945 |
| Jul 15, 2024 | 1.35 | 1.39 | 1.22 | 1.29 | 1.29 | -4.81% | 93,646 |
| Jul 12, 2024 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 40,102 |
| Jul 11, 2024 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | -5.11% | 136,644 |
| Jul 10, 2024 | 1.27 | 1.39 | 1.22 | 1.37 | 1.37 | 11.38% | 133,564 |
| Jul 9, 2024 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 24,835 |
| Jul 8, 2024 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 42,858 |
| Jul 5, 2024 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 83,669 |
| Jul 3, 2024 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.07% | 33,065 |
| Jul 2, 2024 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 26,608 |
| Jul 1, 2024 | 1.22 | 1.28 | 1.20 | 1.26 | 1.26 | 0.80% | 84,476 |
| Jun 28, 2024 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -1.57% | 73,993 |
| Jun 27, 2024 | 1.32 | 1.39 | 1.22 | 1.27 | 1.27 | -4.51% | 252,397 |
| Jun 26, 2024 | 1.35 | 1.43 | 1.33 | 1.33 | 1.33 | -0.75% | 85,311 |
| Jun 25, 2024 | 1.40 | 1.53 | 1.32 | 1.34 | 1.34 | -3.60% | 114,031 |
| Jun 24, 2024 | 1.47 | 1.59 | 1.39 | 1.39 | 1.39 | -5.44% | 134,835 |
| Jun 21, 2024 | 1.44 | 1.54 | 1.43 | 1.47 | 1.47 | 1.38% | 180,106 |
| Jun 20, 2024 | 1.53 | 1.57 | 1.43 | 1.45 | 1.45 | -5.23% | 117,767 |
| Jun 18, 2024 | 1.47 | 1.59 | 1.37 | 1.53 | 1.53 | 5.52% | 286,554 |
| Jun 17, 2024 | 1.56 | 1.58 | 1.43 | 1.45 | 1.45 | -8.81% | 203,858 |