Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.61%	774,264
Nov 24, 2025	0.35	0.35	0.32	0.33	0.33	-4.71%	1,299,626
Nov 21, 2025	0.34	0.36	0.32	0.35	0.35	8.66%	959,684
Nov 20, 2025	0.34	0.36	0.32	0.32	0.32	-5.84%	1,191,088
Nov 19, 2025	0.37	0.38	0.34	0.34	0.34	-4.57%	1,075,348
Nov 18, 2025	0.32	0.38	0.31	0.36	0.36	13.37%	5,260,863
Nov 17, 2025	0.34	0.35	0.31	0.32	0.32	-4.50%	1,119,692
Nov 14, 2025	0.32	0.36	0.32	0.33	0.33	-10.94%	2,119,985
Nov 13, 2025	0.39	0.40	0.36	0.37	0.37	-6.11%	2,556,173
Nov 12, 2025	0.39	0.40	0.38	0.40	0.40	0.66%	1,339,161
Nov 11, 2025	0.39	0.40	0.38	0.39	0.39	0.82%	1,448,735
Nov 10, 2025	0.42	0.43	0.38	0.39	0.39	-3.87%	2,201,693
Nov 7, 2025	0.38	0.42	0.37	0.41	0.41	3.04%	2,222,816
Nov 6, 2025	0.39	0.41	0.38	0.39	0.39	0.51%	3,582,108
Nov 5, 2025	0.39	0.44	0.39	0.39	0.39	3.46%	6,044,266
Nov 4, 2025	0.39	0.40	0.37	0.38	0.38	-6.21%	4,040,490
Nov 3, 2025	0.45	0.46	0.40	0.40	0.40	-12.15%	6,608,790
Oct 31, 2025	0.47	0.51	0.45	0.46	0.46	-1.75%	6,028,419
Oct 30, 2025	0.48	0.49	0.43	0.47	0.47	-5.17%	8,469,483
Oct 29, 2025	0.52	0.54	0.46	0.49	0.49	-13.39%	11,709,897
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%	1,115,802,906
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