Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.13	13.54	8.12	11.40	-	56.16%	15,063,270
May 27, 2026	8.06	11.85	6.64	7.30	7.30	-19.87%	6,785,339
May 26, 2026	6.87	10.80	6.33	9.11	9.11	79.68%	50,333,616
May 22, 2026	3.36	5.38	3.19	5.07	5.07	36.66%	9,593,320
May 21, 2026	3.15	4.53	2.94	3.71	3.71	55.23%	90,884,592
May 20, 2026	2.02	2.68	1.85	2.39	2.39	21.32%	13,985,231
May 19, 2026	1.95	2.75	1.80	1.97	1.97	43.80%	109,401,096
May 18, 2026	1.38	1.62	1.32	1.37	1.37	6.61%	1,063,605
May 15, 2026	1.45	1.50	1.26	1.29	1.29	-21.17%	419,012
May 14, 2026	1.62	1.67	1.48	1.63	1.63	1.87%	276,814
May 13, 2026	1.77	1.80	1.50	1.60	1.60	-6.98%	334,970
May 12, 2026	1.90	1.95	1.66	1.72	1.72	-9.47%	308,789
May 11, 2026	2.55	2.65	1.82	1.90	1.90	-24.90%	1,506,297
May 8, 2026	2.16	2.77	1.90	2.53	2.53	31.09%	10,334,455
May 7, 2026	1.61	2.00	1.61	1.93	1.93	17.68%	369,470
May 6, 2026	1.59	1.64	1.54	1.64	1.64	3.14%	57,929
May 5, 2026	1.57	1.64	1.55	1.59	1.59	1.27%	61,737
May 4, 2026	1.53	1.63	1.52	1.57	1.57	1.29%	100,408
May 1, 2026	1.55	1.61	1.52	1.55	1.55	-	37,098
Apr 30, 2026	1.52	1.65	1.49	1.55	1.55	1.31%	93,153
Apr 29, 2026	1.60	1.61	1.51	1.53	1.53	-6.13%	97,233
Apr 28, 2026	1.65	1.69	1.57	1.63	1.63	-1.21%	72,761
Apr 27, 2026	1.71	1.73	1.64	1.65	1.65	-1.20%	56,667
Apr 24, 2026	1.71	1.75	1.65	1.67	1.67	-2.34%	82,261
Apr 23, 2026	1.71	1.77	1.65	1.71	1.71	1.18%	198,254
Apr 22, 2026	1.69	1.75	1.63	1.69	1.69	3.05%	98,573
Apr 21, 2026	1.72	1.76	1.60	1.64	1.64	-1.80%	240,847
Apr 20, 2026	1.58	1.76	1.54	1.67	1.67	7.05%	254,131
Apr 17, 2026	1.45	1.60	1.45	1.56	1.56	6.85%	127,820
Apr 16, 2026	1.44	1.48	1.39	1.46	1.46	2.82%	87,220
Apr 15, 2026	1.41	1.45	1.38	1.42	1.42	2.90%	80,203
Apr 14, 2026	1.45	1.50	1.38	1.38	1.38	-4.83%	111,388
Apr 13, 2026	1.40	1.45	1.37	1.45	1.45	5.84%	83,391
Apr 10, 2026	1.44	1.49	1.36	1.37	1.37	-4.86%	109,234
Apr 9, 2026	1.39	1.50	1.35	1.44	1.44	3.60%	201,243
Apr 8, 2026	1.38	1.46	1.38	1.39	1.39	-2.11%	84,527
Apr 7, 2026	1.50	1.50	1.36	1.42	1.42	-7.49%	255,489
Apr 6, 2026	1.55	1.60	1.52	1.54	1.54	-0.32%	89,906
Apr 2, 2026	1.60	1.60	1.45	1.54	1.54	-4.94%	129,908
Apr 1, 2026	1.72	1.74	1.52	1.62	1.62	-12.90%	230,785
Mar 31, 2026	1.72	1.92	1.72	1.86	1.86	9.41%	267,759
Mar 30, 2026	1.76	1.81	1.68	1.70	1.70	-2.86%	174,349
Mar 27, 2026	1.90	1.95	1.66	1.75	1.75	-13.37%	393,492
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