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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 5.37% | 1,356,141 |
Jun 4, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | 1.76% | 678,400 |
Jun 3, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 8.61% | 206,257 |
Jun 2, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.23% | 176,656 |
May 30, 2025 | 0.29 | 0.34 | 0.25 | 0.26 | 0.26 | -11.28% | 1,600,436 |
May 29, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -0.69% | 189,808 |
May 28, 2025 | 0.26 | 0.32 | 0.25 | 0.29 | 0.29 | 16.47% | 786,356 |
May 27, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | 7.51% | 509,060 |
May 23, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.74% | 306,452 |
May 22, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -5.65% | 976,889 |
May 21, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.27% | 569,411 |
May 20, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.54% | 232,869 |
May 19, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -4.97% | 263,264 |
May 16, 2025 | 0.33 | 0.36 | 0.30 | 0.30 | 0.30 | -1.70% | 1,276,677 |
May 15, 2025 | 0.35 | 0.38 | 0.27 | 0.31 | 0.31 | -11.41% | 1,267,982 |
May 14, 2025 | 0.36 | 0.43 | 0.32 | 0.34 | 0.34 | -4.91% | 939,816 |
May 13, 2025 | 0.36 | 0.50 | 0.32 | 0.36 | 0.36 | 6.06% | 2,714,094 |
May 12, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | 0.50% | 67,955 |
May 9, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -4.31% | 69,089 |
May 8, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 1.49% | 50,298 |
May 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.14% | 76,875 |
May 6, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -0.74% | 58,163 |
May 5, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.29% | 26,690 |
May 2, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 0.82% | 47,212 |
May 1, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 3.96% | 56,567 |
Apr 30, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -2.01% | 299,018 |
Apr 29, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -3.48% | 120,821 |
Apr 28, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 6.03% | 308,726 |
Apr 25, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -2.78% | 21,838 |
Apr 24, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | 1.75% | 100,391 |
Apr 23, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.65% | 25,504 |
Apr 22, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 5.57% | 51,928 |
Apr 21, 2025 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 2.25% | 15,058 |
Apr 17, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | 3.09% | 21,330 |
Apr 16, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | -3.74% | 17,482 |
Apr 15, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -3.42% | 9,835 |
Apr 14, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.76% | 65,797 |
Apr 11, 2025 | 0.33 | 0.39 | 0.30 | 0.37 | 0.37 | 9.56% | 440,979 |
Apr 10, 2025 | 0.32 | 0.37 | 0.30 | 0.34 | 0.34 | 0.84% | 311,862 |
Apr 9, 2025 | 0.29 | 0.38 | 0.28 | 0.33 | 0.33 | 11.56% | 506,936 |
Apr 8, 2025 | 0.33 | 0.35 | 0.29 | 0.30 | 0.30 | -6.41% | 43,699 |
Apr 7, 2025 | 0.30 | 0.38 | 0.29 | 0.32 | 0.32 | 2.99% | 195,848 |
Apr 4, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -3.84% | 118,190 |
Apr 3, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -9.78% | 69,971 |
Apr 2, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 9.21% | 143,816 |
Apr 1, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 5.88% | 98,037 |
Mar 31, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -3.25% | 166,502 |
Mar 28, 2025 | 0.38 | 0.38 | 0.28 | 0.32 | 0.32 | -18.26% | 846,006 |
Mar 27, 2025 | 0.41 | 0.43 | 0.33 | 0.39 | 0.39 | -6.02% | 705,859 |
Mar 26, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -10.02% | 196,729 |