Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.3560
-0.0190 (-5.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Co-Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.370.370.350.350.35-5.65%25,504
Apr 22, 20250.330.380.330.380.385.57%51,928
Apr 21, 20250.340.360.320.360.362.25%15,058
Apr 17, 20250.350.360.320.350.353.09%21,330
Apr 16, 20250.340.370.330.340.34-3.74%17,482
Apr 15, 20250.350.370.340.350.35-3.42%9,835
Apr 14, 20250.370.380.350.360.36-1.76%65,797
Apr 11, 20250.330.390.300.370.379.56%440,979
Apr 10, 20250.320.370.300.340.340.84%311,862
Apr 9, 20250.290.380.280.330.3311.56%506,936
Apr 8, 20250.330.350.290.300.30-6.41%43,699
Apr 7, 20250.300.380.290.320.322.99%195,848
Apr 4, 20250.320.340.300.310.31-3.84%118,190
Apr 3, 20250.370.370.320.320.32-9.78%69,971
Apr 2, 20250.320.380.320.360.369.21%143,816
Apr 1, 20250.300.350.300.330.335.88%98,037
Mar 31, 20250.310.330.300.310.31-3.25%166,502
Mar 28, 20250.380.380.280.320.32-18.26%846,006
Mar 27, 20250.410.430.330.390.39-6.02%705,859
Mar 26, 20250.440.450.400.420.42-10.02%196,729
Mar 25, 20250.450.500.410.460.46-0.13%752,458
Mar 24, 20250.460.470.440.460.460.56%121,851
Mar 21, 20250.460.510.430.460.46-5.73%165,334
Mar 20, 20250.490.490.450.490.493.08%84,011
Mar 19, 20250.460.520.430.470.477.57%441,213
Mar 18, 20250.450.470.440.440.44-2.43%94,090
Mar 17, 20250.500.560.450.450.45-6.67%522,995
Mar 14, 20250.500.500.480.480.481.40%37,851
Mar 13, 20250.500.530.450.480.48-4.48%220,269
Mar 12, 20250.480.520.460.500.500.12%74,142
Mar 11, 20250.550.550.490.500.50-6.65%178,177
Mar 10, 20250.560.620.520.540.54-4.46%224,481
Mar 7, 20250.530.680.500.560.569.01%364,827
Mar 6, 20250.500.520.490.510.514.30%56,841
Mar 5, 20250.490.520.470.490.491.05%48,554
Mar 4, 20250.460.490.460.490.491.95%73,984
Mar 3, 20250.520.520.470.480.48-3.41%111,672
Feb 28, 20250.510.540.490.500.50-2.98%203,412
Feb 27, 20250.520.550.490.510.51-1.70%188,293
Feb 26, 20250.580.600.490.520.52-10.41%332,196
Feb 25, 20250.620.660.560.580.58-5.16%212,707
Feb 24, 20250.680.680.600.610.61-13.36%400,998
Feb 21, 20250.720.720.700.710.71-0.42%1,162,291
Feb 20, 20250.690.720.690.710.711.17%53,927
Feb 19, 20250.700.730.700.700.70-2.60%85,163
Feb 18, 20250.690.730.680.720.724.18%46,835
Feb 14, 20250.680.720.680.690.69-0.04%82,124
Feb 13, 20250.670.690.670.690.692.37%50,078
Feb 12, 20250.680.690.660.670.67-0.88%38,659
Feb 11, 20250.690.690.660.680.680.58%64,144