Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.282 | 3.282 | 3.282 | 3.282 | 98.460 | 0 |
| 2022-10-12 | 3.282 | 3.282 | 3.282 | 3.282 | 98.460 | 0 |
| 2022-10-11 | 3.282 | 3.282 | 3.282 | 3.282 | 98.460 | 0 |
| 2022-10-10 | 3.282 | 3.282 | 3.282 | 3.282 | 98.460 | 9 |
| 2022-10-07 | 3.430 | 3.430 | 3.430 | 3.430 | 102.90 | 0 |
| 2022-10-06 | 3.430 | 3.430 | 3.430 | 3.430 | 102.90 | 0 |
| 2022-10-05 | 3.430 | 3.430 | 3.430 | 3.430 | 102.90 | 0 |
| 2022-10-04 | 3.430 | 3.430 | 3.430 | 3.430 | 102.90 | 0 |
| 2022-10-03 | 2.910 | 2.910 | 2.910 | 2.910 | 87.300 | 0 |
| 2022-09-30 | 2.910 | 2.910 | 2.910 | 2.910 | 87.300 | 0 |
| 2022-09-29 | 2.910 | 2.910 | 2.910 | 2.910 | 87.300 | 0 |
| 2022-09-28 | 2.910 | 2.910 | 2.910 | 2.910 | 87.300 | 0 |
| 2022-09-27 | 2.910 | 2.910 | 2.910 | 2.910 | 87.300 | 0 |
| 2022-09-26 | 3.035 | 3.035 | 2.972 | 2.972 | 89.160 | 26 |
| 2022-09-23 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 0 |
| 2022-09-22 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 0 |
| 2022-09-21 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 0 |
| 2022-09-20 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 0 |
| 2022-09-16 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 0 |
| 2022-09-15 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 3 |
| 2022-09-14 | 3.225 | 3.225 | 3.225 | 3.225 | 96.762 | 0 |
| 2022-09-13 | 3.225 | 3.225 | 3.225 | 3.225 | 96.762 | 90 |
| 2022-09-12 | 3.285 | 3.285 | 3.285 | 3.285 | 98.550 | 1 |
| 2022-09-09 | 3.150 | 3.150 | 3.150 | 3.150 | 94.500 | 0 |
| 2022-09-08 | 3.150 | 3.150 | 3.150 | 3.150 | 94.500 | 0 |
| 2022-09-07 | 3.150 | 3.150 | 3.150 | 3.150 | 94.500 | 3 |
| 2022-09-06 | 3.186 | 3.186 | 3.186 | 3.186 | 95.580 | 0 |
| 2022-09-05 | 3.186 | 3.186 | 3.186 | 3.186 | 95.580 | 0 |
| 2022-09-02 | 3.188 | 3.188 | 3.186 | 3.186 | 95.580 | 0 |
| 2022-09-01 | 3.271 | 3.271 | 3.217 | 3.222 | 96.660 | 30 |
| 2022-08-31 | 3.590 | 3.590 | 3.402 | 3.402 | 102.05 | 50 |
| 2022-08-30 | 3.575 | 3.575 | 3.575 | 3.575 | 107.25 | 0 |
| 2022-08-26 | 3.608 | 3.608 | 3.563 | 3.575 | 107.25 | 55 |
| 2022-08-25 | 3.628 | 3.628 | 3.628 | 3.628 | 108.84 | 0 |
| 2022-08-24 | 3.625 | 3.658 | 3.615 | 3.628 | 108.84 | 21 |
| 2022-08-23 | 3.630 | 3.645 | 3.590 | 3.645 | 109.35 | 5 |
| 2022-08-22 | 3.758 | 3.758 | 3.758 | 3.758 | 112.74 | 0 |
| 2022-08-19 | 3.780 | 3.780 | 3.758 | 3.758 | 112.74 | 16 |
| 2022-08-18 | 3.659 | 3.798 | 3.659 | 3.788 | 113.64 | 40 |
| 2022-08-17 | 4.197 | 4.197 | 4.025 | 4.025 | 120.75 | 0 |
| 2022-08-16 | 4.220 | 4.220 | 4.220 | 4.220 | 126.60 | 0 |
| 2022-08-15 | 4.258 | 4.307 | 4.220 | 4.220 | 126.60 | 25 |
| 2022-08-12 | 4.330 | 4.759 | 4.330 | 4.572 | 137.16 | 486 |
| 2022-08-11 | 6.638 | 6.638 | 6.508 | 6.508 | 195.24 | 26 |
| 2022-08-10 | 6.581 | 6.672 | 6.581 | 6.650 | 199.50 | 20 |
| 2022-08-09 | 6.915 | 6.915 | 6.330 | 6.330 | 189.90 | 39 |
| 2022-08-08 | 6.918 | 6.955 | 6.915 | 6.955 | 208.65 | 15 |
| 2022-08-05 | 6.740 | 6.740 | 6.705 | 6.705 | 201.15 | 37 |
| 2022-08-04 | 6.678 | 6.678 | 6.678 | 6.678 | 200.34 | 0 |
| 2022-08-03 | 6.670 | 6.769 | 6.670 | 6.678 | 200.34 | 120 |
| 2022-08-02 | 6.525 | 6.525 | 6.525 | 6.525 | 195.75 | 0 |
| 2022-08-01 | 6.525 | 6.525 | 6.525 | 6.525 | 195.75 | 0 |
| 2022-07-29 | 6.525 | 6.525 | 6.525 | 6.525 | 195.75 | 1 |
| 2022-07-28 | 5.930 | 5.930 | 5.930 | 5.930 | 177.90 | 0 |
| 2022-07-27 | 6.085 | 6.085 | 5.920 | 5.930 | 177.90 | 24 |
| 2022-07-26 | 6.448 | 6.448 | 5.904 | 5.944 | 178.32 | 56 |
| 2022-07-25 | 6.005 | 6.061 | 6.005 | 6.061 | 181.84 | 22 |
| 2022-07-22 | 5.670 | 5.672 | 5.670 | 5.672 | 170.17 | 25 |
| 2022-07-21 | 5.898 | 5.898 | 5.898 | 5.898 | 176.94 | 0 |
| 2022-07-20 | 5.898 | 5.898 | 5.898 | 5.898 | 176.94 | 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.