Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 0 |
| 2023-09-26 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 0 |
| 2023-09-25 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 0 |
| 2023-09-22 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 0 |
| 2023-09-21 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 0 |
| 2023-09-20 | 1.036 | 1.036 | 1.036 | 1.036 | 31.071 | 46 |
| 2023-09-19 | 1.054 | 1.054 | 1.054 | 1.054 | 31.620 | 2 |
| 2023-09-18 | 1.171 | 1.171 | 1.171 | 1.171 | 35.142 | 5 |
| 2023-09-15 | 1.280 | 1.280 | 1.280 | 1.280 | 38.400 | 86 |
| 2023-09-14 | 1.231 | 1.231 | 1.231 | 1.231 | 36.939 | 73 |
| 2023-09-13 | 1.240 | 1.240 | 1.240 | 1.240 | 37.200 | 300 |
| 2023-09-12 | 1.240 | 1.240 | 1.232 | 1.232 | 36.960 | 299 |
| 2023-09-11 | 1.230 | 1.230 | 1.230 | 1.230 | 36.900 | 0 |
| 2023-09-08 | 1.230 | 1.230 | 1.230 | 1.230 | 36.900 | 0 |
| 2023-09-07 | 1.220 | 1.220 | 1.220 | 1.220 | 36.600 | 0 |
| 2023-09-06 | 1.220 | 1.220 | 1.220 | 1.220 | 36.600 | 16 |
| 2023-09-05 | 1.231 | 1.231 | 1.231 | 1.231 | 36.927 | 6 |
| 2023-09-04 | 1.280 | 1.280 | 1.280 | 1.280 | 38.400 | 0 |
| 2023-09-01 | 1.280 | 1.280 | 1.280 | 1.280 | 38.400 | 0 |
| 2023-08-31 | 1.280 | 1.280 | 1.280 | 1.280 | 38.400 | 0 |
| 2023-08-30 | 1.280 | 1.280 | 1.280 | 1.280 | 38.400 | 0 |
| 2023-08-29 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-25 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-24 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-23 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-22 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-21 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-18 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-17 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 0 |
| 2023-08-16 | 1.232 | 1.232 | 1.232 | 1.232 | 36.966 | 6 |
| 2023-08-15 | 1.150 | 1.150 | 1.150 | 1.150 | 34.500 | 0 |
| 2023-08-14 | 1.150 | 1.150 | 1.150 | 1.150 | 34.500 | 0 |
| 2023-08-11 | 1.150 | 1.150 | 1.150 | 1.150 | 34.500 | 10 |
| 2023-08-10 | 1.341 | 1.341 | 1.323 | 1.323 | 39.684 | 4 |
| 2023-08-09 | 1.380 | 1.380 | 1.380 | 1.380 | 41.400 | 0 |
| 2023-08-08 | 1.380 | 1.380 | 1.380 | 1.380 | 41.400 | 43 |
| 2023-08-07 | 1.350 | 1.350 | 1.350 | 1.350 | 40.500 | 0 |
| 2023-08-04 | 1.350 | 1.350 | 1.350 | 1.350 | 40.500 | 0 |
| 2023-08-03 | 1.350 | 1.350 | 1.350 | 1.350 | 40.500 | 0 |
| 2023-08-02 | 1.350 | 1.350 | 1.350 | 1.350 | 40.500 | 1 |
| 2023-08-01 | 1.340 | 1.340 | 1.340 | 1.340 | 40.200 | 0 |
| 2023-07-31 | 1.340 | 1.340 | 1.340 | 1.340 | 40.200 | 0 |
| 2023-07-28 | 1.340 | 1.340 | 1.340 | 1.340 | 40.200 | 0 |
| 2023-07-27 | 1.450 | 1.450 | 1.380 | 1.380 | 41.400 | 19 |
| 2023-07-26 | 1.470 | 1.470 | 1.470 | 1.470 | 44.100 | 3 |
| 2023-07-25 | 1.591 | 1.591 | 1.591 | 1.591 | 47.715 | 0 |
| 2023-07-24 | 1.782 | 1.795 | 1.575 | 1.591 | 47.715 | 59 |
| 2023-07-21 | 1.698 | 1.698 | 1.698 | 1.698 | 50.928 | 5 |
| 2023-07-20 | 1.471 | 1.480 | 1.471 | 1.480 | 44.388 | 5 |
| 2023-07-19 | 1.324 | 1.324 | 1.324 | 1.324 | 39.732 | 0 |
| 2023-07-18 | 1.324 | 1.324 | 1.324 | 1.324 | 39.732 | 0 |
| 2023-07-17 | 1.324 | 1.324 | 1.324 | 1.324 | 39.732 | 0 |
| 2023-07-14 | 1.324 | 1.324 | 1.324 | 1.324 | 39.732 | 2 |
| 2023-07-13 | 1.200 | 1.200 | 1.200 | 1.200 | 36.000 | 0 |
| 2023-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 36.000 | 0 |
| 2023-07-11 | 1.200 | 1.200 | 1.200 | 1.200 | 36.000 | 0 |
| 2023-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 36.000 | 0 |
| 2023-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 36.000 | 4 |
| 2023-07-06 | 1.140 | 1.140 | 1.140 | 1.140 | 34.200 | 0 |
| 2023-07-05 | 1.140 | 1.140 | 1.140 | 1.140 | 34.200 | 0 |
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.