Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.3151
-0.0050 (-1.56%)
Sep 3, 2025, 11:27 AM - Market open
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.30 | 0.34 | 0.28 | 0.29 | 0.29 | -9.28% | 1,836,327 |
| Aug 18, 2025 | 0.28 | 0.35 | 0.27 | 0.32 | 0.32 | 8.77% | 8,051,675 |
| Aug 15, 2025 | 0.34 | 0.38 | 0.27 | 0.29 | 0.29 | 10.85% | 83,278,540 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.91% | 1,122,794 |
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.67% | 633,881 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.48% | 410,753 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.71% | 1,540,819 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.08% | 430,751 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.91% | 316,536 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.16% | 359,458 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.18% | 247,457 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.42% | 666,965 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -4.02% | 1,055,208 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 634,015 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.50% | 639,752 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.13% | 1,109,832 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.89% | 2,478,582 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.44% | 368,602 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.46% | 1,208,407 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.07% | 671,047 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.88% | 1,360,332 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.40% | 1,437,885 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.45% | 656,651 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.07% | 569,977 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.83% | 459,056 |
| Jul 15, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.72% | 957,985 |
| Jul 14, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.08% | 1,338,065 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.75% | 475,007 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -10.58% | 12,198,016 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.54% | 798,531 |
| Jul 8, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.36% | 540,180 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.78% | 277,417 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.15% | 384,882 |
| Jul 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.88% | 87,183 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.79% | 170,441 |
| Jun 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 6.74% | 194,329 |
| Jun 27, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -1.65% | 577,951 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.40% | 105,625 |
| Jun 25, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.07% | 739,447 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 4.04% | 224,462 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.48% | 270,428 |