Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.65	1.69	1.57	1.63	1.63	-1.21%	70,940
Apr 27, 2026	1.71	1.73	1.64	1.65	1.65	-1.20%	56,096
Apr 24, 2026	1.71	1.75	1.65	1.67	1.67	-2.34%	74,284
Apr 23, 2026	1.71	1.77	1.65	1.71	1.71	1.18%	189,188
Apr 22, 2026	1.69	1.75	1.63	1.69	1.69	3.05%	98,410
Apr 21, 2026	1.72	1.76	1.60	1.64	1.64	-1.80%	240,548
Apr 20, 2026	1.58	1.76	1.54	1.67	1.67	7.05%	252,883
Apr 17, 2026	1.45	1.60	1.45	1.56	1.56	6.85%	124,935
Apr 16, 2026	1.44	1.48	1.39	1.46	1.46	2.82%	85,166
Apr 15, 2026	1.41	1.45	1.38	1.42	1.42	2.90%	78,050
Apr 14, 2026	1.45	1.50	1.38	1.38	1.38	-4.83%	110,384
Apr 13, 2026	1.40	1.45	1.37	1.45	1.45	5.84%	83,369
Apr 10, 2026	1.44	1.49	1.36	1.37	1.37	-4.86%	109,105
Apr 9, 2026	1.39	1.50	1.35	1.44	1.44	3.60%	197,557
Apr 8, 2026	1.38	1.46	1.38	1.39	1.39	-2.11%	78,807
Apr 7, 2026	1.50	1.50	1.36	1.42	1.42	-7.49%	239,426
Apr 6, 2026	1.55	1.60	1.52	1.54	1.54	-0.32%	87,283
Apr 2, 2026	1.60	1.60	1.45	1.54	1.54	-4.94%	126,308
Apr 1, 2026	1.72	1.74	1.52	1.62	1.62	-12.90%	219,555
Mar 31, 2026	1.72	1.92	1.72	1.86	1.86	9.41%	219,465
Mar 30, 2026	1.76	1.81	1.68	1.70	1.70	-2.86%	169,386
Mar 27, 2026	1.90	1.95	1.66	1.75	1.75	-13.37%	379,890
Mar 26, 2026	1.96	2.11	1.92	2.02	2.02	2.54%	362,626
Mar 25, 2026	2.35	2.36	1.96	1.97	1.97	-13.22%	5,804,967
Mar 24, 2026	2.22	2.30	2.15	2.27	2.27	-0.44%	289,486
Mar 23, 2026	2.32	2.55	2.05	2.28	2.28	-11.97%	1,126,874
Mar 20, 2026	3.86	3.95	2.47	2.59	2.59	-2.26%	56,746,945
Mar 19, 2026	2.31	2.71	2.26	2.65	2.65	14.72%	149,322
Mar 18, 2026	2.22	2.33	2.18	2.31	2.31	0.87%	77,356
Mar 17, 2026	2.41	2.43	2.24	2.29	2.29	-8.40%	131,097
Mar 16, 2026	2.57	2.65	2.40	2.50	2.50	-10.71%	209,753
Mar 13, 2026	2.67	2.98	2.55	2.80	2.80	6.46%	1,105,301
Mar 12, 2026	3.24	3.30	2.63	2.63	2.63	-18.83%	671,092
Mar 11, 2026	3.20	3.86	2.80	3.24	3.24	-26.36%	2,903,902
Mar 10, 2026	2.33	4.40	2.20	4.40	4.40	101.83%	259,863
Mar 9, 2026	2.20	2.30	2.11	2.18	2.18	3.32%	2,507
Mar 6, 2026	2.05	2.33	2.05	2.11	2.11	-9.44%	2,110
Mar 5, 2026	2.11	2.33	2.11	2.33	2.33	-	1,063
Mar 4, 2026	2.26	2.34	2.11	2.33	2.33	4.48%	6,427
Mar 3, 2026	2.25	2.34	2.20	2.23	2.23	-3.04%	8,204
Mar 2, 2026	2.25	2.30	2.25	2.30	2.30	-	1,696
Feb 27, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	1,481
Feb 26, 2026	2.21	2.49	2.21	2.32	2.32	5.45%	5,464
Feb 25, 2026	2.20	2.29	2.12	2.20	2.20	-5.74%	4,537
Feb 24, 2026	2.20	2.39	2.20	2.33	2.33	0.69%	1,766
Feb 23, 2026	2.25	2.40	2.25	2.32	2.32	-5.39%	2,679
Feb 20, 2026	2.44	2.45	2.44	2.45	2.45	0.16%	14,502
Feb 19, 2026	2.45	2.51	2.42	2.45	2.45	-2.78%	5,399
Feb 18, 2026	2.48	2.56	2.40	2.52	2.52	1.04%	10,105
Feb 17, 2026	2.64	2.84	2.47	2.49	2.49	-	12,894