Co-Diagnostics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.442	1.442	1.441	1.441	43.215	10
2023-04-03	1.420	1.420	1.420	1.420	42.600	5
2023-03-31	1.500	1.526	1.500	1.526	45.793	3
2023-03-30	1.488	1.510	1.482	1.510	45.300	14
2023-03-29	1.468	1.468	1.468	1.468	44.040	0
2023-03-28	1.468	1.468	1.468	1.468	44.040	0
2023-03-27	1.468	1.468	1.468	1.468	44.040	0
2023-03-24	1.460	1.469	1.460	1.468	44.040	59
2023-03-23	1.630	1.630	1.500	1.579	47.378	26
2023-03-22	1.990	1.990	1.629	1.671	50.139	41
2023-03-21	1.980	1.986	1.955	1.964	58.910	50
2023-03-20	2.298	2.299	1.927	1.927	57.822	22
2023-03-17	2.749	2.749	2.600	2.600	78.001	67
2023-03-16	2.920	2.978	2.920	2.978	89.340	223
2023-03-15	2.936	2.957	2.936	2.950	88.500	18
2023-03-14	2.970	2.970	2.970	2.970	89.100	1
2023-03-13	2.830	2.862	2.822	2.862	85.860	31
2023-03-10	2.918	2.925	2.850	2.850	85.497	96
2023-03-09	3.000	3.000	3.000	3.000	90.000	0
2023-03-08	3.000	3.000	3.000	3.000	90.000	3
2023-03-07	2.960	2.960	2.952	2.952	88.560	33
2023-03-06	3.050	3.050	3.050	3.050	91.500	0
2023-03-03	3.077	3.077	3.050	3.050	91.500	4
2023-03-02	2.965	2.965	2.940	2.940	88.200	43
2023-03-01	2.922	2.922	2.922	2.922	87.660	0
2023-02-28	2.902	2.922	2.901	2.922	87.660	26
2023-02-27	2.998	2.998	2.930	2.930	87.900	54
2023-02-24	3.004	3.004	3.004	3.004	90.126	0
2023-02-23	3.010	3.010	3.004	3.004	90.126	5
2023-02-22	2.900	2.900	2.900	2.900	87.000	0
2023-02-21	2.900	2.900	2.900	2.900	87.000	0
2023-02-20	2.860	2.860	2.860	2.860	85.800	0
2023-02-17	2.860	2.860	2.860	2.860	85.800	0
2023-02-16	2.865	2.865	2.860	2.860	85.800	1
2023-02-15	2.860	2.860	2.840	2.840	85.200	3
2023-02-14	2.780	2.780	2.780	2.780	83.400	0
2023-02-13	2.780	2.780	2.780	2.780	83.400	0
2023-02-10	2.765	2.780	2.765	2.780	83.400	3
2023-02-09	2.888	2.888	2.888	2.888	86.640	0
2023-02-08	2.888	2.888	2.888	2.888	86.640	0
2023-02-07	2.888	2.888	2.888	2.888	86.640	0
2023-02-06	2.888	2.888	2.888	2.888	86.640	2
2023-02-03	3.100	3.100	3.100	3.100	93.000	3
2023-02-02	3.162	3.162	3.162	3.162	94.860	6
2023-02-01	3.202	3.203	3.152	3.152	94.563	40
2023-01-31	3.210	3.230	3.210	3.230	96.900	162
2023-01-30	2.985	2.985	2.985	2.985	89.550	33
2023-01-27	2.820	2.820	2.820	2.820	84.600	0
2023-01-26	2.820	2.820	2.820	2.820	84.600	0
2023-01-25	2.820	2.820	2.820	2.820	84.600	0
2023-01-24	2.820	2.820	2.820	2.820	84.600	0
2023-01-23	2.820	2.820	2.820	2.820	84.600	0
2023-01-20	2.820	2.820	2.820	2.820	84.600	0
2023-01-19	2.820	2.820	2.820	2.820	84.600	3
2023-01-18	2.922	2.922	2.920	2.920	87.600	24
2023-01-17	3.090	3.090	2.342	2.342	70.260	5
2023-01-16	2.342	2.342	2.342	2.342	70.260	0
2023-01-13	2.342	2.342	2.342	2.342	70.260	0
2023-01-12	2.342	2.342	2.342	2.342	70.260	0
2023-01-11	2.342	2.342	2.342	2.342	70.260	0

← NewerPage 16 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.