Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Aug 25, 2026, 4:00 PM EDT
1.230
0.00 (0.00%)
Pre-market: Aug 26, 2026, 6:45 AM EDT
Co-Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.24 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 168,909 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | 0.83% | 316,581 |
| Aug 21, 2026 | 1.18 | 1.23 | 1.13 | 1.21 | 1.21 | 5.22% | 291,286 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | 4.55% | 318,269 |
| Aug 19, 2026 | 1.31 | 1.33 | 0.94 | 1.10 | 1.10 | -12.70% | 1,751,737 |
| Aug 18, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 382,865 |
| Aug 17, 2026 | 1.50 | 1.57 | 1.33 | 1.34 | 1.34 | -4.29% | 513,063 |
| Aug 14, 2026 | 1.45 | 1.47 | 1.36 | 1.40 | 1.40 | -6.04% | 326,720 |
| Aug 13, 2026 | 1.56 | 1.58 | 1.41 | 1.49 | 1.49 | 0.68% | 661,100 |
| Aug 12, 2026 | 1.49 | 1.55 | 1.46 | 1.48 | 1.48 | -0.67% | 184,820 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 157,666 |
| Aug 10, 2026 | 1.52 | 1.57 | 1.47 | 1.50 | 1.50 | -1.32% | 185,752 |
| Aug 7, 2026 | 1.45 | 1.54 | 1.39 | 1.52 | 1.52 | 7.04% | 235,987 |
| Aug 6, 2026 | 1.46 | 1.60 | 1.34 | 1.42 | 1.42 | -5.96% | 730,477 |
| Aug 5, 2026 | 1.50 | 1.53 | 1.43 | 1.51 | 1.51 | - | 146,552 |
| Aug 4, 2026 | 1.45 | 1.65 | 1.45 | 1.51 | 1.51 | 2.03% | 445,976 |
| Aug 3, 2026 | 1.46 | 1.52 | 1.43 | 1.48 | 1.48 | 2.78% | 259,146 |
| Jul 31, 2026 | 1.60 | 1.64 | 1.41 | 1.44 | 1.44 | -7.69% | 351,900 |
| Jul 30, 2026 | 1.53 | 1.75 | 1.50 | 1.56 | 1.56 | 3.31% | 673,018 |
| Jul 29, 2026 | 1.47 | 1.67 | 1.43 | 1.51 | 1.51 | 7.09% | 824,106 |
| Jul 28, 2026 | 2.15 | 2.17 | 1.38 | 1.41 | 1.41 | -30.88% | 1,808,335 |
| Jul 27, 2026 | 2.15 | 2.15 | 1.89 | 2.04 | 2.04 | -2.86% | 160,057 |
| Jul 24, 2026 | 2.23 | 2.27 | 2.06 | 2.10 | 2.10 | -4.98% | 126,361 |
| Jul 23, 2026 | 2.41 | 2.41 | 2.17 | 2.21 | 2.21 | -3.07% | 121,896 |
| Jul 22, 2026 | 2.55 | 2.61 | 2.26 | 2.28 | 2.28 | -3.39% | 449,684 |
| Jul 21, 2026 | 2.39 | 2.55 | 2.19 | 2.36 | 2.36 | -3.28% | 173,739 |
| Jul 20, 2026 | 2.52 | 2.52 | 2.35 | 2.44 | 2.44 | -0.81% | 93,498 |
| Jul 17, 2026 | 2.45 | 2.54 | 2.37 | 2.46 | 2.46 | -1.01% | 65,098 |
| Jul 16, 2026 | 2.45 | 2.54 | 2.33 | 2.49 | 2.49 | -0.20% | 75,755 |
| Jul 15, 2026 | 2.50 | 2.65 | 2.46 | 2.49 | 2.49 | -3.11% | 158,744 |
| Jul 14, 2026 | 2.52 | 2.63 | 2.51 | 2.57 | 2.57 | -1.53% | 66,209 |
| Jul 13, 2026 | 2.59 | 2.65 | 2.47 | 2.61 | 2.61 | - | 108,857 |
| Jul 10, 2026 | 2.68 | 2.70 | 2.55 | 2.61 | 2.61 | -1.14% | 73,553 |
| Jul 9, 2026 | 2.61 | 2.78 | 2.60 | 2.64 | 2.64 | - | 133,560 |
| Jul 8, 2026 | 2.61 | 2.71 | 2.54 | 2.64 | 2.64 | -2.58% | 157,532 |
| Jul 7, 2026 | 2.69 | 2.74 | 2.57 | 2.71 | 2.71 | -0.73% | 221,735 |
| Jul 6, 2026 | 3.03 | 3.09 | 2.70 | 2.73 | 2.73 | -8.70% | 498,271 |
| Jul 2, 2026 | 3.01 | 3.40 | 2.93 | 2.99 | 2.99 | -2.92% | 981,044 |
| Jul 1, 2026 | 3.30 | 4.60 | 2.71 | 3.08 | 3.08 | -0.65% | 6,749,189 |
| Jun 30, 2026 | 2.95 | 3.19 | 2.95 | 3.10 | 3.10 | 4.03% | 155,140 |
| Jun 29, 2026 | 3.02 | 3.19 | 2.96 | 2.98 | 2.98 | -2.61% | 170,814 |
| Jun 26, 2026 | 3.08 | 3.24 | 3.00 | 3.06 | 3.06 | 0.33% | 101,621 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.02 | 3.05 | 3.05 | -14.57% | 224,061 |
| Jun 24, 2026 | 3.20 | 3.75 | 3.19 | 3.57 | 3.57 | 10.53% | 992,366 |
| Jun 23, 2026 | 3.03 | 3.51 | 2.97 | 3.23 | 3.23 | 3.53% | 339,411 |
| Jun 22, 2026 | 3.23 | 3.33 | 3.11 | 3.12 | 3.12 | -7.42% | 170,575 |
| Jun 18, 2026 | 3.26 | 3.44 | 3.10 | 3.37 | 3.37 | 1.20% | 624,112 |
| Jun 17, 2026 | 3.73 | 3.82 | 2.95 | 3.33 | 3.33 | -13.28% | 472,390 |
| Jun 16, 2026 | 3.78 | 3.97 | 3.41 | 3.84 | 3.84 | 1.59% | 349,770 |
| Jun 15, 2026 | 3.95 | 4.17 | 3.71 | 3.78 | 3.78 | -11.89% | 356,978 |