Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.3042
+0.0155 (5.37%)
At close: Jun 5, 2025, 4:00 PM
0.3090
+0.0048 (1.58%)
After-hours: Jun 5, 2025, 7:55 PM EDT

Co-Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.290.320.280.300.305.37%1,356,141
Jun 4, 20250.300.310.280.290.291.76%678,400
Jun 3, 20250.260.290.260.280.288.61%206,257
Jun 2, 20250.250.270.250.260.262.23%176,656
May 30, 20250.290.340.250.260.26-11.28%1,600,436
May 29, 20250.300.300.270.290.29-0.69%189,808
May 28, 20250.260.320.250.290.2916.47%786,356
May 27, 20250.270.270.230.250.257.51%509,060
May 23, 20250.240.260.230.230.23-3.74%306,452
May 22, 20250.250.280.240.240.24-5.65%976,889
May 21, 20250.280.290.250.260.26-7.27%569,411
May 20, 20250.300.300.270.280.28-3.54%232,869
May 19, 20250.330.330.280.290.29-4.97%263,264
May 16, 20250.330.360.300.300.30-1.70%1,276,677
May 15, 20250.350.380.270.310.31-11.41%1,267,982
May 14, 20250.360.430.320.340.34-4.91%939,816
May 13, 20250.360.500.320.360.366.06%2,714,094
May 12, 20250.350.360.330.340.340.50%67,955
May 9, 20250.350.360.330.340.34-4.31%69,089
May 8, 20250.360.370.340.360.361.49%50,298
May 7, 20250.350.360.340.350.350.14%76,875
May 6, 20250.380.380.340.350.35-0.74%58,163
May 5, 20250.360.370.350.350.35-4.29%26,690
May 2, 20250.360.370.350.370.370.82%47,212
May 1, 20250.360.370.350.360.363.96%56,567
Apr 30, 20250.360.370.330.350.35-2.01%299,018
Apr 29, 20250.380.390.360.360.36-3.48%120,821
Apr 28, 20250.350.390.350.370.376.03%308,726
Apr 25, 20250.350.360.330.350.35-2.78%21,838
Apr 24, 20250.370.380.350.360.361.75%100,391
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