Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.4983
-0.0717 (-12.58%)
Oct 29, 2025, 11:49 AM EDT - Market open
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 |