Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	0.68	0.69	0.67	0.68	0.68	-1.67%	91,949
Feb 7, 2025	0.70	0.75	0.67	0.69	0.69	1.01%	84,969
Feb 6, 2025	0.74	0.75	0.65	0.68	0.68	-6.69%	337,988
Feb 5, 2025	0.77	0.77	0.72	0.73	0.73	1.04%	55,004
Feb 4, 2025	0.72	0.75	0.72	0.72	0.72	-1.77%	52,352
Feb 3, 2025	0.75	0.78	0.72	0.74	0.74	-2.13%	33,168
Jan 31, 2025	0.80	0.80	0.72	0.75	0.75	-4.94%	224,275
Jan 30, 2025	0.82	0.84	0.76	0.79	0.79	-0.21%	86,808
Jan 29, 2025	0.79	0.80	0.75	0.79	0.79	1.11%	64,659
Jan 28, 2025	0.83	0.83	0.78	0.78	0.78	-5.66%	85,778
Jan 27, 2025	0.80	0.85	0.80	0.83	0.83	3.23%	60,258
Jan 24, 2025	0.82	0.85	0.80	0.80	0.80	-4.29%	37,662
Jan 23, 2025	0.84	0.85	0.80	0.84	0.84	1.20%	43,316
Jan 22, 2025	0.79	0.85	0.79	0.83	0.83	4.93%	99,388
Jan 21, 2025	0.78	0.80	0.76	0.79	0.79	-0.50%	70,092
Jan 17, 2025	0.78	0.80	0.76	0.80	0.80	2.53%	74,578
Jan 16, 2025	0.77	0.79	0.76	0.78	0.78	4.22%	108,660
Jan 15, 2025	0.74	0.78	0.71	0.74	0.74	0.28%	196,618
Jan 14, 2025	0.80	0.84	0.71	0.74	0.74	-2.64%	231,280
Jan 13, 2025	0.86	0.88	0.75	0.76	0.76	-8.20%	244,002
Jan 10, 2025	0.81	0.84	0.79	0.83	0.83	7.05%	145,485
Jan 8, 2025	0.88	0.90	0.75	0.78	0.78	-10.22%	274,503
Jan 7, 2025	1.00	1.00	0.82	0.86	0.86	-13.63%	462,525
Jan 6, 2025	0.79	1.07	0.78	1.00	1.00	28.21%	1,809,275
Jan 3, 2025	0.73	0.79	0.73	0.78	0.78	7.94%	351,351
Jan 2, 2025	0.74	0.79	0.71	0.72	0.72	-3.65%	563,583
Dec 31, 2024	0.69	0.79	0.69	0.75	0.75	7.16%	642,136
Dec 30, 2024	0.72	0.72	0.67	0.70	0.70	-4.12%	242,949
Dec 27, 2024	0.76	0.76	0.71	0.73	0.73	-3.74%	144,276
Dec 26, 2024	0.76	0.77	0.74	0.76	0.76	-1.25%	92,326
Dec 24, 2024	0.71	0.78	0.71	0.77	0.77	5.34%	67,779
Dec 23, 2024	0.73	0.75	0.70	0.73	0.73	-0.12%	178,484
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%	307,760
Dec 16, 2024	0.81	0.86	0.78	0.79	0.79	-5.02%	143,475
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%	110,175
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%	131,086
Dec 4, 2024	0.89	0.91	0.87	0.88	0.88	-0.45%	158,692
Dec 3, 2024	0.94	0.95	0.88	0.88	0.88	-6.11%	112,281
Dec 2, 2024	0.88	0.94	0.85	0.94	0.94	5.20%	118,069
Nov 29, 2024	0.93	0.94	0.88	0.89	0.89	-4.84%	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%	129,685
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%	260,781
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%	173,770
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	1.19	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	-	86,358
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