Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 5.898 | 5.898 | 5.898 | 5.898 | 176.94 | 1 |
| 2022-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 177.00 | 0 |
| 2022-07-15 | 5.850 | 5.850 | 5.850 | 5.850 | 175.50 | 0 |
| 2022-07-14 | 5.832 | 5.850 | 5.832 | 5.850 | 175.50 | 11 |
| 2022-07-13 | 6.295 | 6.295 | 6.295 | 6.295 | 188.85 | 0 |
| 2022-07-12 | 6.295 | 6.295 | 6.295 | 6.295 | 188.85 | 0 |
| 2022-07-11 | 6.295 | 6.295 | 6.295 | 6.295 | 188.85 | 10 |
| 2022-07-08 | 6.130 | 6.130 | 6.130 | 6.130 | 183.90 | 0 |
| 2022-07-07 | 6.130 | 6.130 | 6.130 | 6.130 | 183.90 | 3 |
| 2022-07-06 | 6.130 | 6.130 | 6.130 | 6.130 | 183.90 | 3 |
| 2022-07-05 | 5.947 | 6.000 | 5.947 | 5.963 | 178.88 | 32 |
| 2022-07-04 | 5.857 | 5.857 | 5.857 | 5.857 | 175.71 | 0 |
| 2022-07-01 | 5.857 | 5.857 | 5.857 | 5.857 | 175.71 | 1 |
| 2022-06-30 | 5.295 | 5.295 | 5.295 | 5.295 | 158.85 | 1 |
| 2022-06-29 | 5.020 | 5.298 | 5.010 | 5.298 | 158.94 | 27 |
| 2022-06-28 | 5.278 | 5.278 | 5.278 | 5.278 | 158.34 | 0 |
| 2022-06-27 | 5.200 | 5.278 | 5.200 | 5.278 | 158.34 | 66 |
| 2022-06-24 | 5.426 | 5.578 | 5.426 | 5.428 | 162.84 | 10 |
| 2022-06-23 | 5.426 | 5.578 | 5.426 | 5.474 | 164.23 | 63 |
| 2022-06-22 | 5.168 | 5.168 | 5.165 | 5.168 | 155.04 | 20 |
| 2022-06-21 | 5.280 | 5.280 | 5.247 | 5.247 | 157.40 | 3 |
| 2022-06-20 | 5.152 | 5.152 | 5.152 | 5.152 | 154.56 | 0 |
| 2022-06-17 | 5.152 | 5.152 | 5.152 | 5.152 | 154.56 | 8 |
| 2022-06-16 | 5.152 | 5.152 | 5.152 | 5.152 | 154.56 | 8 |
| 2022-06-15 | 5.122 | 5.122 | 5.122 | 5.122 | 153.66 | 0 |
| 2022-06-14 | 5.050 | 5.122 | 5.050 | 5.122 | 153.66 | 5 |
| 2022-06-13 | 4.981 | 5.016 | 4.981 | 5.016 | 150.48 | 40 |
| 2022-06-10 | 5.331 | 5.331 | 5.142 | 5.142 | 154.26 | 13 |
| 2022-06-09 | 5.494 | 5.529 | 5.402 | 5.402 | 162.06 | 13 |
| 2022-06-08 | 5.448 | 5.448 | 5.448 | 5.448 | 163.44 | 6 |
| 2022-06-07 | 5.410 | 5.598 | 5.410 | 5.584 | 167.51 | 113 |
| 2022-06-06 | 5.188 | 5.216 | 5.185 | 5.216 | 156.48 | 22 |
| 2022-06-01 | 4.922 | 4.924 | 4.920 | 4.921 | 147.62 | 36 |
| 2022-05-31 | 5.010 | 5.242 | 5.010 | 5.242 | 157.26 | 23 |
| 2022-05-30 | 5.500 | 5.500 | 5.500 | 5.500 | 165.00 | 0 |
| 2022-05-27 | 5.085 | 5.800 | 5.085 | 5.500 | 165.00 | 138 |
| 2022-05-26 | 4.722 | 5.061 | 4.722 | 5.061 | 151.82 | 10 |
| 2022-05-25 | 4.603 | 4.603 | 4.603 | 4.603 | 138.09 | 0 |
| 2022-05-24 | 4.603 | 4.603 | 4.603 | 4.603 | 138.09 | 5 |
| 2022-05-23 | 5.080 | 5.080 | 5.080 | 5.080 | 152.40 | 41 |
| 2022-05-20 | 5.015 | 5.015 | 4.980 | 5.010 | 150.30 | 0 |
| 2022-05-19 | 5.010 | 5.010 | 5.010 | 5.010 | 150.30 | 0 |
| 2022-05-18 | 5.015 | 5.015 | 4.980 | 5.010 | 150.30 | 0 |
| 2022-05-17 | 4.598 | 4.598 | 4.598 | 4.598 | 137.94 | 0 |
| 2022-05-16 | 4.540 | 4.598 | 4.417 | 4.598 | 137.94 | 93 |
| 2022-05-13 | 4.502 | 4.622 | 4.502 | 4.565 | 136.95 | 26 |
| 2022-05-12 | 3.920 | 4.020 | 3.820 | 3.820 | 114.60 | 37 |
| 2022-05-11 | 4.110 | 4.110 | 4.110 | 4.110 | 123.30 | 0 |
| 2022-05-10 | 4.110 | 4.110 | 4.110 | 4.110 | 123.30 | 0 |
| 2022-05-09 | 4.130 | 4.150 | 4.110 | 4.110 | 123.30 | 35 |
| 2022-05-06 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-05-05 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-05-04 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-05-03 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-29 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-28 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-27 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-26 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-25 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 0 |
| 2022-04-22 | 4.858 | 4.858 | 4.858 | 4.858 | 145.74 | 20 |
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.