Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.680 | 1.680 | 1.595 | 1.610 | 48.300 | 41 |
| 2024-06-13 | 1.347 | 1.630 | 1.305 | 1.630 | 48.900 | 1,011 |
| 2024-06-12 | 1.500 | 1.600 | 1.350 | 1.436 | 43.092 | 353 |
| 2024-06-11 | 1.300 | 1.570 | 1.240 | 1.520 | 45.600 | 256 |
| 2024-06-10 | 1.470 | 1.540 | 1.315 | 1.340 | 40.200 | 146 |
| 2024-06-07 | 1.440 | 1.440 | 1.200 | 1.230 | 36.900 | 1,168 |
| 2024-06-06 | 1.120 | 1.390 | 1.030 | 1.300 | 39.000 | 1,233 |
| 2024-06-05 | 1.060 | 1.070 | 1.000 | 1.030 | 30.900 | 17 |
| 2024-06-04 | 1.062 | 1.090 | 1.050 | 1.060 | 31.800 | 41 |
| 2024-06-03 | 1.050 | 1.090 | 1.040 | 1.040 | 31.200 | 7 |
| 2024-05-31 | 1.050 | 1.100 | 1.040 | 1.090 | 32.700 | 7 |
| 2024-05-30 | 1.010 | 1.110 | 1.000 | 1.050 | 31.500 | 208 |
| 2024-05-29 | 1.020 | 1.080 | 1.020 | 1.040 | 31.200 | 5 |
| 2024-05-28 | 1.030 | 1.065 | 1.030 | 1.030 | 30.900 | 113 |
| 2024-05-24 | 1.070 | 1.100 | 1.056 | 1.070 | 32.100 | 33 |
| 2024-05-23 | 1.090 | 1.110 | 1.071 | 1.071 | 32.127 | 19 |
| 2024-05-22 | 1.050 | 1.110 | 1.050 | 1.100 | 33.000 | 12 |
| 2024-05-21 | 1.090 | 1.120 | 1.090 | 1.090 | 32.700 | 8 |
| 2024-05-20 | 1.110 | 1.160 | 1.090 | 1.090 | 32.700 | 41 |
| 2024-05-17 | 1.130 | 1.160 | 1.130 | 1.160 | 34.800 | 24 |
| 2024-05-16 | 1.100 | 1.136 | 1.100 | 1.136 | 34.080 | 36 |
| 2024-05-15 | 1.110 | 1.140 | 1.110 | 1.110 | 33.300 | 35 |
| 2024-05-14 | 1.110 | 1.132 | 1.070 | 1.132 | 33.945 | 74 |
| 2024-05-13 | 1.102 | 1.110 | 1.070 | 1.091 | 32.715 | 69 |
| 2024-05-10 | 1.145 | 1.240 | 1.060 | 1.110 | 33.300 | 43 |
| 2024-05-09 | 1.210 | 1.260 | 1.200 | 1.251 | 37.533 | 22 |
| 2024-05-08 | 1.210 | 1.250 | 1.210 | 1.222 | 36.654 | 103 |
| 2024-05-07 | 1.220 | 1.280 | 1.220 | 1.280 | 38.391 | 7 |
| 2024-05-03 | 1.190 | 1.228 | 1.190 | 1.228 | 36.828 | 4 |
| 2024-05-02 | 1.140 | 1.200 | 1.140 | 1.180 | 35.400 | 32 |
| 2024-05-01 | 1.150 | 1.190 | 1.150 | 1.160 | 34.800 | 3 |
| 2024-04-30 | 1.130 | 1.170 | 1.130 | 1.170 | 35.100 | 16 |
| 2024-04-29 | 1.100 | 1.210 | 1.100 | 1.190 | 35.700 | 2 |
| 2024-04-26 | 1.120 | 1.150 | 1.120 | 1.150 | 34.500 | 0 |
| 2024-04-25 | 1.120 | 1.140 | 1.120 | 1.140 | 34.200 | 0 |
| 2024-04-24 | 1.130 | 1.130 | 1.130 | 1.130 | 33.900 | 0 |
| 2024-04-23 | 1.140 | 1.170 | 1.140 | 1.160 | 34.806 | 7 |
| 2024-04-22 | 1.120 | 1.160 | 1.120 | 1.160 | 34.800 | 162 |
| 2024-04-19 | 1.120 | 1.170 | 1.120 | 1.150 | 34.500 | 0 |
| 2024-04-18 | 1.100 | 1.144 | 1.094 | 1.130 | 33.900 | 103 |
| 2024-04-17 | 1.160 | 1.220 | 1.120 | 1.140 | 34.200 | 5 |
| 2024-04-16 | 1.150 | 1.180 | 1.150 | 1.160 | 34.800 | 6 |
| 2024-04-15 | 1.186 | 1.280 | 1.160 | 1.196 | 35.874 | 93 |
| 2024-04-12 | 1.180 | 1.250 | 1.180 | 1.230 | 36.900 | 1 |
| 2024-04-11 | 1.180 | 1.250 | 1.180 | 1.246 | 37.365 | 17 |
| 2024-04-10 | 1.230 | 1.270 | 1.200 | 1.200 | 36.009 | 35 |
| 2024-04-09 | 1.250 | 1.258 | 1.250 | 1.250 | 37.500 | 68 |
| 2024-04-08 | 1.250 | 1.270 | 1.220 | 1.250 | 37.494 | 52 |
| 2024-04-05 | 1.120 | 1.286 | 1.120 | 1.240 | 37.209 | 126 |
| 2024-04-04 | 1.120 | 1.120 | 1.100 | 1.111 | 33.330 | 2 |
| 2024-04-03 | 1.130 | 1.130 | 1.130 | 1.130 | 33.900 | 0 |
| 2024-04-02 | 1.130 | 1.130 | 1.130 | 1.130 | 33.900 | 0 |
| 2024-03-28 | 1.080 | 1.144 | 1.080 | 1.130 | 33.900 | 17 |
| 2024-03-27 | 1.100 | 1.119 | 1.090 | 1.119 | 33.579 | 68 |
| 2024-03-26 | 1.100 | 1.118 | 1.090 | 1.100 | 33.000 | 38 |
| 2024-03-25 | 1.130 | 1.180 | 1.100 | 1.110 | 33.300 | 27 |
| 2024-03-22 | 1.157 | 1.167 | 1.110 | 1.151 | 34.515 | 32 |
| 2024-03-21 | 1.070 | 1.150 | 1.070 | 1.140 | 34.200 | 4 |
| 2024-03-20 | 1.070 | 1.110 | 1.070 | 1.110 | 33.294 | 85 |
| 2024-03-19 | 1.082 | 1.099 | 1.020 | 1.090 | 32.700 | 99 |
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.