Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.52	0.54	0.49	0.50	-	-12.63%	6,259,420
Oct 28, 2025	0.90	0.94	0.55	0.57	0.57	-54.76%	66,693,382
Oct 27, 2025	0.59	1.55	0.58	1.26	1.26	259.28%	1,098,382,245
Oct 24, 2025	0.34	0.36	0.33	0.35	0.35	5.47%	543,915
Oct 23, 2025	0.32	0.33	0.32	0.33	0.33	4.30%	404,050
Oct 22, 2025	0.34	0.35	0.31	0.32	0.32	-5.99%	1,048,801
Oct 21, 2025	0.35	0.36	0.33	0.34	0.34	-1.94%	488,510
Oct 20, 2025	0.33	0.36	0.33	0.35	0.35	6.66%	752,452
Oct 17, 2025	0.35	0.36	0.31	0.32	0.32	-7.40%	1,246,908
Oct 16, 2025	0.38	0.42	0.35	0.35	0.35	-8.73%	1,823,675
Oct 15, 2025	0.38	0.39	0.36	0.38	0.38	3.06%	923,465
Oct 14, 2025	0.37	0.40	0.37	0.37	0.37	-3.25%	789,330
Oct 13, 2025	0.39	0.42	0.37	0.38	0.38	1.50%	958,175
Oct 10, 2025	0.44	0.44	0.37	0.38	0.38	-11.86%	1,689,195
Oct 9, 2025	0.41	0.44	0.40	0.43	0.43	9.14%	3,275,139
Oct 8, 2025	0.36	0.40	0.35	0.39	0.39	5.12%	776,252
Oct 7, 2025	0.38	0.40	0.36	0.37	0.37	-1.37%	1,027,584
Oct 6, 2025	0.39	0.41	0.38	0.38	0.38	-1.02%	837,436
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