Co-Diagnostics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.110	1.180	1.110	1.180	35.400	13
2023-12-19	1.130	1.220	1.110	1.200	36.000	68
2023-12-18	1.120	1.160	1.120	1.140	34.200	33
2023-12-15	1.193	1.200	1.110	1.160	34.800	62
2023-12-14	1.100	1.240	1.100	1.210	36.300	124
2023-12-13	1.160	1.160	1.110	1.110	33.300	11
2023-12-12	1.160	1.210	1.149	1.149	34.455	34
2023-12-11	1.180	1.250	1.160	1.190	35.700	2
2023-12-08	1.200	1.250	1.190	1.240	37.200	16
2023-12-07	1.340	1.340	1.250	1.250	37.500	50
2023-12-06	1.270	1.290	1.270	1.290	38.700	2
2023-12-05	1.230	1.310	1.230	1.310	39.300	3
2023-12-04	1.340	1.340	1.260	1.292	38.763	24
2023-12-01	1.140	1.240	1.140	1.220	36.600	130
2023-11-30	1.190	1.220	1.180	1.180	35.400	26
2023-11-29	1.130	1.230	1.060	1.230	36.900	44
2023-11-28	1.057	1.140	1.057	1.080	32.400	148
2023-11-27	1.144	1.150	1.110	1.120	33.600	96
2023-11-24	1.250	1.340	1.113	1.113	33.384	100
2023-11-23	1.220	1.220	1.220	1.220	36.600	0
2023-11-22	1.419	1.419	1.110	1.220	36.600	151
2023-11-21	1.530	1.530	1.410	1.470	44.100	45
2023-11-20	1.320	1.480	1.320	1.470	44.100	126
2023-11-17	1.410	1.490	1.390	1.400	42.000	0
2023-11-16	1.360	1.560	1.360	1.510	45.300	38
2023-11-15	1.310	1.480	1.310	1.400	42.000	242
2023-11-14	1.150	1.330	1.120	1.310	39.300	25
2023-11-13	1.110	1.220	1.110	1.160	34.785	9
2023-11-10	1.270	1.270	1.130	1.130	33.900	32
2023-11-09	1.270	1.340	1.270	1.340	40.200	4
2023-11-08	1.200	1.200	1.200	1.200	36.000	0
2023-11-07	1.210	1.260	1.200	1.200	36.000	6
2023-11-06	1.320	1.390	1.230	1.245	37.347	55
2023-11-03	1.100	1.330	1.100	1.330	39.900	62
2023-11-02	1.060	1.140	1.060	1.130	33.900	9
2023-11-01	1.070	1.090	1.070	1.070	32.100	17
2023-10-31	1.030	1.070	1.030	1.070	32.100	3
2023-10-30	1.080	1.090	1.060	1.090	32.700	4
2023-10-27	1.080	1.130	1.060	1.060	31.800	23
2023-10-26	1.060	1.100	1.060	1.070	32.100	1
2023-10-25	1.080	1.160	1.080	1.080	32.400	5
2023-10-24	1.060	1.160	1.060	1.080	32.400	40
2023-10-23	1.050	1.150	1.050	1.090	32.700	10
2023-10-20	1.090	1.130	1.090	1.090	32.700	3
2023-10-19	1.070	1.110	1.070	1.110	33.300	4
2023-10-18	1.070	1.100	1.070	1.080	32.400	1
2023-10-17	1.070	1.150	1.070	1.150	34.500	13
2023-10-16	1.050	1.150	1.050	1.150	34.500	10
2023-10-13	1.040	1.080	1.030	1.080	32.397	30
2023-10-12	1.050	1.070	1.050	1.060	31.800	0
2023-10-11	1.060	1.090	1.040	1.060	31.800	6
2023-10-10	1.030	1.080	1.030	1.070	32.100	19
2023-10-09	1.010	1.100	1.010	1.070	32.100	10
2023-10-06	1.010	1.100	1.010	1.080	32.400	100
2023-10-05	1.000	1.000	1.000	1.000	30.000	0
2023-10-04	1.000	1.000	1.000	1.000	30.000	0
2023-10-03	1.000	1.000	0.998	1.000	30.000	54
2023-10-02	1.050	1.130	1.050	1.080	32.400	1
2023-09-29	1.072	1.072	1.072	1.072	32.160	0
2023-09-28	1.036	1.036	1.036	1.036	31.071	0

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.