Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.460 | 1.720 | 1.380 | 1.550 | 1.550 | 6,452 |
| 2026-07-29 | 1.470 | 1.610 | 1.440 | 1.570 | 1.570 | 13,794 |
| 2026-07-28 | 2.180 | 2.490 | 1.830 | 1.830 | 1.830 | 30,230 |
| 2026-07-27 | 2.180 | 2.280 | 1.960 | 1.990 | 1.990 | 1,432 |
| 2026-07-24 | 2.250 | 2.260 | 2.050 | 2.100 | 2.100 | 386 |
| 2026-07-23 | 2.240 | 2.400 | 2.180 | 2.180 | 2.180 | 153 |
| 2026-07-22 | 2.490 | 2.660 | 2.290 | 2.300 | 2.300 | 10,400 |
| 2026-07-21 | 2.360 | 2.500 | 2.350 | 2.350 | 2.350 | 180 |
| 2026-07-20 | 2.460 | 2.520 | 2.380 | 2.490 | 2.490 | 529 |
| 2026-07-17 | 2.510 | 2.533 | 2.300 | 2.533 | 2.533 | 554 |
| 2026-07-16 | 2.520 | 2.530 | 2.400 | 2.420 | 2.420 | 348 |
| 2026-07-15 | 2.500 | 2.648 | 2.420 | 2.489 | 2.489 | 5,458 |
| 2026-07-14 | 2.510 | 2.609 | 2.470 | 2.609 | 2.609 | 446 |
| 2026-07-13 | 2.630 | 2.630 | 2.450 | 2.620 | 2.620 | 1,384 |
| 2026-07-10 | 2.790 | 2.790 | 2.550 | 2.580 | 2.580 | 3,172 |
| 2026-07-09 | 2.550 | 2.680 | 2.550 | 2.640 | 2.640 | 447 |
| 2026-07-08 | 2.720 | 2.780 | 2.550 | 2.580 | 2.580 | 1,332 |
| 2026-07-07 | 2.810 | 2.810 | 2.590 | 2.720 | 2.720 | 2,099 |
| 2026-07-06 | 2.960 | 3.130 | 2.720 | 2.825 | 2.825 | 7,669 |
| 2026-07-03 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2026-07-02 | 3.100 | 3.390 | 2.930 | 3.255 | 3.255 | 27,516 |
| 2026-07-01 | 3.030 | 4.570 | 3.000 | 3.000 | 3.000 | 74,185 |
| 2026-06-30 | 2.980 | 3.185 | 2.840 | 3.185 | 3.185 | 1,231 |
| 2026-06-29 | 3.080 | 3.230 | 2.790 | 3.020 | 3.020 | 2,115 |
| 2026-06-26 | 3.100 | 3.200 | 3.000 | 3.090 | 3.090 | 512 |
| 2026-06-25 | 3.470 | 3.630 | 3.200 | 3.315 | 3.315 | 5,098 |
| 2026-06-24 | 3.270 | 3.630 | 3.170 | 3.280 | 3.280 | 2,404 |
| 2026-06-23 | 3.120 | 3.560 | 2.960 | 3.460 | 3.460 | 3,225 |
| 2026-06-22 | 3.250 | 3.430 | 3.120 | 3.230 | 3.230 | 1,989 |
| 2026-06-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-06-18 | 3.520 | 4.200 | 3.040 | 3.210 | 3.210 | 5,407 |
| 2026-06-17 | 3.930 | 3.930 | 3.050 | 3.260 | 3.260 | 1,779 |
| 2026-06-16 | 3.900 | 4.000 | 3.410 | 3.880 | 3.880 | 712 |
| 2026-06-15 | 4.300 | 4.300 | 3.770 | 3.790 | 3.790 | 4,435 |
| 2026-06-12 | 4.540 | 4.870 | 4.270 | 4.600 | 4.600 | 582 |
| 2026-06-11 | 5.100 | 5.100 | 4.590 | 4.700 | 4.700 | 2,324 |
| 2026-06-10 | 4.700 | 4.700 | 4.170 | 4.200 | 4.200 | 1,374 |
| 2026-06-09 | 5.230 | 5.470 | 4.460 | 4.554 | 4.554 | 8,296 |
| 2026-06-08 | 5.520 | 5.870 | 5.050 | 5.550 | 5.550 | 6,305 |
| 2026-06-05 | 5.820 | 5.840 | 5.050 | 5.080 | 5.080 | 3,768 |
| 2026-06-04 | 4.830 | 6.500 | 4.519 | 5.952 | 5.952 | 27,876 |
| 2026-06-03 | 6.390 | 6.390 | 4.900 | 5.202 | 5.202 | 12,265 |
| 2026-06-02 | 6.110 | 8.990 | 5.540 | 6.350 | 6.350 | 70,845 |
| 2026-06-01 | 9.460 | 10.280 | 5.730 | 6.080 | 6.080 | 33,676 |
| 2026-05-29 | 12.150 | 13.530 | 8.500 | 8.750 | 8.750 | 50,015 |
| 2026-05-28 | 7.340 | 13.550 | 7.200 | 12.960 | 12.960 | 277,283 |
| 2026-05-27 | 8.690 | 11.850 | 6.640 | 7.420 | 7.420 | 84,459 |
| 2026-05-26 | 5.050 | 10.800 | 5.050 | 9.730 | 9.730 | 499,763 |
| 2026-05-22 | 3.710 | 4.400 | 3.200 | 4.300 | 4.300 | 90,244 |
| 2026-05-21 | 2.450 | 4.500 | 2.390 | 3.970 | 3.970 | 979,699 |
| 2026-05-20 | 2.040 | 2.670 | 1.670 | 2.400 | 2.400 | 185,922 |
| 2026-05-19 | 1.330 | 2.748 | 1.330 | 1.990 | 1.990 | 959,791 |
| 2026-05-18 | 1.340 | 1.550 | 1.310 | 1.383 | 1.383 | 3,588 |
| 2026-05-15 | 1.440 | 1.500 | 1.290 | 1.290 | 1.290 | 5,171 |
| 2026-05-14 | 1.540 | 1.650 | 1.500 | 1.560 | 1.560 | 796 |
| 2026-05-13 | 1.880 | 1.880 | 1.520 | 1.520 | 1.520 | 4,357 |
| 2026-05-12 | 1.900 | 1.950 | 1.710 | 1.805 | 1.805 | 2,653 |
| 2026-05-11 | 2.510 | 2.630 | 1.850 | 1.960 | 1.960 | 28,899 |
| 2026-05-08 | 1.980 | 2.460 | 1.920 | 2.430 | 2.430 | 66,291 |
| 2026-05-07 | 1.630 | 1.960 | 1.600 | 1.940 | 1.940 | 1,981 |
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.