Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.087 | 1.109 | 1.060 | 1.060 | 31.800 | 69 |
| 2024-03-15 | 1.133 | 1.140 | 1.050 | 1.100 | 32.985 | 163 |
| 2024-03-14 | 1.191 | 1.194 | 1.160 | 1.193 | 35.781 | 32 |
| 2024-03-13 | 1.200 | 1.229 | 1.170 | 1.171 | 35.124 | 54 |
| 2024-03-12 | 1.150 | 1.200 | 1.150 | 1.170 | 35.109 | 24 |
| 2024-03-11 | 1.150 | 1.170 | 1.140 | 1.165 | 34.950 | 37 |
| 2024-03-08 | 1.140 | 1.180 | 1.140 | 1.180 | 35.400 | 2 |
| 2024-03-07 | 1.130 | 1.200 | 1.130 | 1.160 | 34.800 | 113 |
| 2024-03-06 | 1.161 | 1.170 | 1.140 | 1.160 | 34.800 | 32 |
| 2024-03-05 | 1.100 | 1.165 | 1.100 | 1.150 | 34.500 | 72 |
| 2024-03-04 | 1.130 | 1.160 | 1.130 | 1.140 | 34.200 | 4 |
| 2024-03-01 | 1.150 | 1.160 | 1.150 | 1.151 | 34.533 | 3 |
| 2024-02-29 | 1.135 | 1.140 | 1.100 | 1.130 | 33.900 | 7 |
| 2024-02-28 | 1.139 | 1.148 | 1.110 | 1.110 | 33.300 | 9 |
| 2024-02-27 | 1.190 | 1.190 | 1.120 | 1.146 | 34.389 | 74 |
| 2024-02-26 | 1.155 | 1.155 | 1.120 | 1.120 | 33.600 | 9 |
| 2024-02-23 | 1.140 | 1.140 | 1.140 | 1.140 | 34.197 | 0 |
| 2024-02-22 | 1.140 | 1.140 | 1.140 | 1.140 | 34.197 | 2 |
| 2024-02-21 | 1.148 | 1.171 | 1.120 | 1.140 | 34.200 | 4 |
| 2024-02-20 | 1.150 | 1.170 | 1.140 | 1.146 | 34.365 | 14 |
| 2024-02-19 | 1.174 | 1.174 | 1.174 | 1.174 | 35.232 | 0 |
| 2024-02-16 | 1.184 | 1.190 | 1.160 | 1.174 | 35.232 | 20 |
| 2024-02-15 | 1.160 | 1.199 | 1.160 | 1.180 | 35.400 | 33 |
| 2024-02-14 | 1.220 | 1.230 | 1.180 | 1.180 | 35.400 | 17 |
| 2024-02-13 | 1.190 | 1.198 | 1.170 | 1.195 | 35.841 | 22 |
| 2024-02-12 | 1.170 | 1.235 | 1.170 | 1.210 | 36.300 | 80 |
| 2024-02-09 | 1.160 | 1.200 | 1.160 | 1.160 | 34.800 | 84 |
| 2024-02-08 | 1.160 | 1.226 | 1.160 | 1.200 | 36.000 | 259 |
| 2024-02-07 | 1.190 | 1.198 | 1.160 | 1.160 | 34.800 | 220 |
| 2024-02-06 | 1.200 | 1.230 | 1.160 | 1.180 | 35.400 | 13 |
| 2024-02-05 | 1.158 | 1.239 | 1.150 | 1.200 | 36.009 | 165 |
| 2024-02-02 | 1.195 | 1.200 | 1.168 | 1.168 | 35.043 | 27 |
| 2024-02-01 | 1.250 | 1.250 | 1.200 | 1.200 | 36.000 | 5 |
| 2024-01-31 | 1.239 | 1.277 | 1.200 | 1.250 | 37.500 | 183 |
| 2024-01-30 | 1.314 | 1.314 | 1.250 | 1.285 | 38.535 | 101 |
| 2024-01-29 | 1.292 | 1.320 | 1.260 | 1.280 | 38.400 | 5 |
| 2024-01-26 | 1.272 | 1.320 | 1.250 | 1.320 | 39.591 | 21 |
| 2024-01-25 | 1.280 | 1.300 | 1.232 | 1.281 | 38.430 | 16 |
| 2024-01-24 | 1.276 | 1.339 | 1.260 | 1.322 | 39.672 | 140 |
| 2024-01-23 | 1.240 | 1.330 | 1.240 | 1.290 | 38.700 | 9 |
| 2024-01-22 | 1.191 | 1.296 | 1.190 | 1.282 | 38.457 | 20 |
| 2024-01-19 | 1.250 | 1.276 | 1.202 | 1.202 | 36.054 | 32 |
| 2024-01-18 | 1.327 | 1.333 | 1.230 | 1.254 | 37.605 | 323 |
| 2024-01-17 | 1.278 | 1.290 | 1.250 | 1.268 | 38.034 | 15 |
| 2024-01-16 | 1.400 | 1.500 | 1.279 | 1.279 | 38.373 | 36 |
| 2024-01-15 | 1.366 | 1.366 | 1.366 | 1.366 | 40.986 | 0 |
| 2024-01-12 | 1.440 | 1.469 | 1.366 | 1.366 | 40.986 | 43 |
| 2024-01-11 | 1.390 | 1.475 | 1.360 | 1.475 | 44.244 | 30 |
| 2024-01-10 | 1.380 | 1.487 | 1.350 | 1.487 | 44.619 | 36 |
| 2024-01-09 | 1.402 | 1.410 | 1.390 | 1.390 | 41.700 | 26 |
| 2024-01-08 | 1.449 | 1.449 | 1.449 | 1.449 | 43.464 | 0 |
| 2024-01-05 | 1.449 | 1.449 | 1.449 | 1.449 | 43.464 | 10 |
| 2024-01-04 | 1.418 | 1.458 | 1.418 | 1.458 | 43.749 | 41 |
| 2024-01-03 | 1.450 | 1.450 | 1.370 | 1.390 | 41.700 | 36 |
| 2024-01-02 | 1.310 | 1.460 | 1.300 | 1.439 | 43.171 | 70 |
| 2023-12-29 | 1.500 | 1.550 | 1.326 | 1.338 | 40.140 | 318 |
| 2023-12-28 | 1.563 | 1.650 | 1.426 | 1.500 | 45.000 | 2,589 |
| 2023-12-27 | 1.209 | 1.476 | 1.209 | 1.405 | 42.150 | 241 |
| 2023-12-22 | 1.160 | 1.220 | 1.140 | 1.170 | 35.100 | 138 |
| 2023-12-21 | 1.200 | 1.220 | 1.150 | 1.210 | 36.300 | 16 |
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.