Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 1.140 | 1.140 | 1.140 | 1.140 | 34.200 | 0 |
| 2023-07-03 | 1.150 | 1.150 | 1.140 | 1.140 | 34.200 | 273 |
| 2023-06-30 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-29 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-28 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-27 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-23 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-22 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-21 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-20 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-19 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-16 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-15 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 0 |
| 2023-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 31.200 | 5 |
| 2023-06-13 | 1.120 | 1.120 | 1.120 | 1.120 | 33.600 | 0 |
| 2023-06-12 | 1.120 | 1.120 | 1.120 | 1.120 | 33.600 | 0 |
| 2023-06-09 | 1.120 | 1.120 | 1.120 | 1.120 | 33.600 | 0 |
| 2023-06-08 | 1.120 | 1.120 | 1.120 | 1.120 | 33.600 | 0 |
| 2023-06-07 | 1.120 | 1.120 | 1.120 | 1.120 | 33.600 | 15 |
| 2023-06-06 | 1.080 | 1.080 | 1.080 | 1.080 | 32.400 | 0 |
| 2023-06-05 | 1.080 | 1.080 | 1.080 | 1.080 | 32.400 | 0 |
| 2023-06-02 | 1.080 | 1.080 | 1.080 | 1.080 | 32.400 | 0 |
| 2023-06-01 | 1.098 | 1.110 | 1.098 | 1.110 | 33.300 | 13 |
| 2023-05-31 | 1.099 | 1.099 | 1.099 | 1.099 | 32.970 | 1 |
| 2023-05-30 | 1.052 | 1.052 | 1.052 | 1.052 | 31.560 | 0 |
| 2023-05-26 | 1.148 | 1.150 | 1.052 | 1.052 | 31.560 | 136 |
| 2023-05-25 | 1.150 | 1.150 | 1.150 | 1.150 | 34.500 | 10 |
| 2023-05-24 | 1.333 | 1.333 | 1.333 | 1.333 | 39.984 | 0 |
| 2023-05-23 | 1.333 | 1.333 | 1.333 | 1.333 | 39.984 | 0 |
| 2023-05-22 | 1.333 | 1.333 | 1.333 | 1.333 | 39.984 | 13 |
| 2023-05-19 | 1.398 | 1.398 | 1.398 | 1.398 | 41.940 | 0 |
| 2023-05-18 | 1.398 | 1.398 | 1.398 | 1.398 | 41.940 | 0 |
| 2023-05-17 | 1.398 | 1.398 | 1.398 | 1.398 | 41.940 | 0 |
| 2023-05-16 | 1.398 | 1.398 | 1.392 | 1.398 | 41.940 | 43 |
| 2023-05-15 | 1.278 | 1.278 | 1.278 | 1.278 | 38.340 | 0 |
| 2023-05-12 | 1.278 | 1.278 | 1.278 | 1.278 | 38.340 | 3 |
| 2023-05-11 | 1.359 | 1.359 | 1.359 | 1.359 | 40.770 | 0 |
| 2023-05-10 | 1.359 | 1.359 | 1.359 | 1.359 | 40.770 | 0 |
| 2023-05-09 | 1.359 | 1.359 | 1.359 | 1.359 | 40.770 | 0 |
| 2023-05-05 | 1.360 | 1.360 | 1.355 | 1.359 | 40.770 | 28 |
| 2023-05-04 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-05-03 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-28 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-27 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-26 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-25 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-24 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 0 |
| 2023-04-21 | 1.500 | 1.500 | 1.500 | 1.500 | 45.000 | 3 |
| 2023-04-20 | 1.510 | 1.510 | 1.510 | 1.510 | 45.300 | 0 |
| 2023-04-19 | 1.510 | 1.510 | 1.510 | 1.510 | 45.300 | 0 |
| 2023-04-18 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 0 |
| 2023-04-17 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 0 |
| 2023-04-14 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 0 |
| 2023-04-13 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 0 |
| 2023-04-12 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 0 |
| 2023-04-11 | 1.529 | 1.529 | 1.529 | 1.529 | 45.865 | 4 |
| 2023-04-06 | 1.419 | 1.419 | 1.419 | 1.419 | 42.573 | 0 |
| 2023-04-05 | 1.419 | 1.419 | 1.419 | 1.419 | 42.573 | 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.