Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1.330 | 1.351 | 1.290 | 1.305 | 39.135 | 25 |
| 2024-09-06 | 1.313 | 1.330 | 1.290 | 1.310 | 39.300 | 74 |
| 2024-09-05 | 1.510 | 1.680 | 1.325 | 1.332 | 39.960 | 909 |
| 2024-09-04 | 1.325 | 1.325 | 1.259 | 1.275 | 38.250 | 305 |
| 2024-09-03 | 1.380 | 1.420 | 1.330 | 1.330 | 39.900 | 24 |
| 2024-09-02 | 1.360 | 1.360 | 1.360 | 1.360 | 40.800 | 0 |
| 2024-08-30 | 1.470 | 1.470 | 1.360 | 1.360 | 40.800 | 1,502 |
| 2024-08-29 | 1.520 | 1.590 | 1.380 | 1.443 | 43.296 | 388 |
| 2024-08-28 | 1.510 | 1.672 | 1.510 | 1.610 | 48.300 | 196 |
| 2024-08-27 | 1.540 | 1.649 | 1.500 | 1.510 | 45.300 | 507 |
| 2024-08-23 | 1.470 | 2.184 | 1.470 | 1.735 | 52.050 | 1,223 |
| 2024-08-22 | 1.560 | 1.630 | 1.480 | 1.530 | 45.900 | 120 |
| 2024-08-21 | 1.490 | 1.560 | 1.435 | 1.518 | 45.525 | 141 |
| 2024-08-20 | 1.660 | 1.670 | 1.380 | 1.480 | 44.400 | 1,318 |
| 2024-08-19 | 1.537 | 1.924 | 1.460 | 1.570 | 47.100 | 6,598 |
| 2024-08-16 | 1.260 | 1.424 | 1.200 | 1.399 | 41.976 | 161 |
| 2024-08-15 | 1.230 | 1.250 | 1.200 | 1.235 | 37.050 | 34 |
| 2024-08-14 | 1.170 | 1.215 | 1.120 | 1.180 | 35.400 | 21 |
| 2024-08-13 | 1.120 | 1.170 | 1.120 | 1.150 | 34.500 | 16 |
| 2024-08-12 | 1.130 | 1.170 | 1.130 | 1.155 | 34.650 | 16 |
| 2024-08-09 | 1.070 | 1.110 | 1.040 | 1.100 | 33.000 | 20 |
| 2024-08-08 | 1.040 | 1.100 | 1.030 | 1.050 | 31.500 | 21 |
| 2024-08-07 | 1.080 | 1.110 | 1.060 | 1.100 | 33.000 | 42 |
| 2024-08-06 | 1.030 | 1.100 | 1.030 | 1.100 | 33.000 | 102 |
| 2024-08-05 | 1.010 | 1.080 | 1.010 | 1.040 | 31.200 | 10 |
| 2024-08-02 | 1.070 | 1.128 | 1.040 | 1.060 | 31.800 | 18 |
| 2024-08-01 | 1.140 | 1.160 | 1.100 | 1.130 | 33.900 | 6 |
| 2024-07-31 | 1.130 | 1.240 | 1.130 | 1.168 | 35.046 | 28 |
| 2024-07-30 | 1.130 | 1.230 | 1.130 | 1.160 | 34.800 | 45 |
| 2024-07-29 | 1.090 | 1.150 | 1.090 | 1.130 | 33.900 | 9 |
| 2024-07-26 | 1.090 | 1.159 | 1.090 | 1.120 | 33.600 | 51 |
| 2024-07-25 | 1.230 | 1.230 | 1.130 | 1.170 | 35.100 | 49 |
| 2024-07-24 | 1.285 | 1.285 | 1.285 | 1.285 | 38.544 | 4 |
| 2024-07-23 | 1.236 | 1.250 | 1.236 | 1.250 | 37.494 | 3 |
| 2024-07-22 | 1.238 | 1.238 | 1.238 | 1.238 | 37.140 | 12 |
| 2024-07-19 | 1.288 | 1.288 | 1.260 | 1.267 | 37.995 | 9 |
| 2024-07-18 | 1.280 | 1.350 | 1.280 | 1.290 | 38.700 | 4 |
| 2024-07-17 | 1.300 | 1.300 | 1.266 | 1.266 | 37.992 | 8 |
| 2024-07-16 | 1.300 | 1.340 | 1.260 | 1.330 | 39.900 | 4 |
| 2024-07-15 | 1.310 | 1.374 | 1.290 | 1.320 | 39.600 | 9 |
| 2024-07-12 | 1.310 | 1.400 | 1.310 | 1.335 | 40.050 | 8 |
| 2024-07-11 | 1.387 | 1.390 | 1.315 | 1.315 | 39.435 | 223 |
| 2024-07-10 | 1.300 | 1.383 | 1.220 | 1.370 | 41.100 | 26 |
| 2024-07-09 | 1.210 | 1.240 | 1.210 | 1.210 | 36.300 | 17 |
| 2024-07-08 | 1.233 | 1.250 | 1.220 | 1.250 | 37.500 | 28 |
| 2024-07-05 | 1.280 | 1.300 | 1.260 | 1.270 | 38.100 | 20 |
| 2024-07-04 | 1.285 | 1.285 | 1.285 | 1.285 | 38.550 | 0 |
| 2024-07-03 | 1.220 | 1.299 | 1.220 | 1.285 | 38.550 | 33 |
| 2024-07-02 | 1.300 | 1.300 | 1.230 | 1.230 | 36.900 | 6 |
| 2024-07-01 | 1.254 | 1.260 | 1.200 | 1.250 | 37.497 | 44 |
| 2024-06-28 | 1.260 | 1.330 | 1.260 | 1.310 | 39.300 | 22 |
| 2024-06-27 | 1.300 | 1.390 | 1.224 | 1.224 | 36.722 | 432 |
| 2024-06-26 | 1.399 | 1.434 | 1.360 | 1.410 | 42.300 | 114 |
| 2024-06-25 | 1.392 | 1.470 | 1.360 | 1.401 | 42.024 | 75 |
| 2024-06-24 | 1.470 | 1.535 | 1.420 | 1.420 | 42.600 | 61 |
| 2024-06-21 | 1.456 | 1.460 | 1.420 | 1.455 | 43.650 | 3 |
| 2024-06-20 | 1.530 | 1.580 | 1.440 | 1.440 | 43.200 | 113 |
| 2024-06-19 | 1.460 | 1.460 | 1.460 | 1.460 | 43.800 | 0 |
| 2024-06-18 | 1.477 | 1.477 | 1.460 | 1.460 | 43.800 | 32 |
| 2024-06-17 | 1.580 | 1.580 | 1.496 | 1.496 | 44.869 | 165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.