Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 5.273 | 5.273 | 5.273 | 5.273 | 158.19 | 0 |
| 2022-04-20 | 5.273 | 5.273 | 5.273 | 5.273 | 158.19 | 8 |
| 2022-04-19 | 5.296 | 5.397 | 5.296 | 5.397 | 161.91 | 8 |
| 2022-04-14 | 5.600 | 5.600 | 5.600 | 5.600 | 168.00 | 0 |
| 2022-04-13 | 5.600 | 5.600 | 5.600 | 5.600 | 168.00 | 0 |
| 2022-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 168.00 | 0 |
| 2022-04-11 | 5.600 | 5.600 | 5.600 | 5.600 | 168.00 | 0 |
| 2022-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 172.50 | 0 |
| 2022-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 172.50 | 0 |
| 2022-04-06 | 5.745 | 5.750 | 5.745 | 5.750 | 172.50 | 123 |
| 2022-04-05 | 6.172 | 6.172 | 6.172 | 6.172 | 185.16 | 0 |
| 2022-04-04 | 6.172 | 6.172 | 6.172 | 6.172 | 185.16 | 68 |
| 2022-04-01 | 6.263 | 6.263 | 6.172 | 6.172 | 185.16 | 24 |
| 2022-03-31 | 6.307 | 6.307 | 6.232 | 6.232 | 186.96 | 41 |
| 2022-03-30 | 6.425 | 6.425 | 6.425 | 6.425 | 192.75 | 0 |
| 2022-03-29 | 6.520 | 6.520 | 6.520 | 6.520 | 195.60 | 2 |
| 2022-03-28 | 5.930 | 6.138 | 5.928 | 6.138 | 184.14 | 54 |
| 2022-03-25 | 6.062 | 6.062 | 5.768 | 5.778 | 173.34 | 88 |
| 2022-03-24 | 6.480 | 6.480 | 6.480 | 6.480 | 194.40 | 0 |
| 2022-03-23 | 6.368 | 6.370 | 6.205 | 6.248 | 187.44 | 21 |
| 2022-03-22 | 6.460 | 6.460 | 6.460 | 6.460 | 193.80 | 0 |
| 2022-03-21 | 6.655 | 6.655 | 6.655 | 6.655 | 199.65 | 0 |
| 2022-03-18 | 6.500 | 6.655 | 6.500 | 6.655 | 199.65 | 7 |
| 2022-03-17 | 6.525 | 6.525 | 6.525 | 6.525 | 195.75 | 3 |
| 2022-03-16 | 5.950 | 5.950 | 5.950 | 5.950 | 178.50 | 6 |
| 2022-03-15 | 5.452 | 5.800 | 5.230 | 5.598 | 167.94 | 156 |
| 2022-03-14 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-11 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-10 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-09 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-08 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-07 | 5.582 | 5.582 | 5.582 | 5.582 | 167.46 | 0 |
| 2022-03-04 | 5.581 | 5.582 | 5.573 | 5.582 | 167.46 | 16 |
| 2022-03-03 | 5.685 | 5.685 | 5.685 | 5.685 | 170.55 | 0 |
| 2022-03-02 | 5.685 | 5.685 | 5.685 | 5.685 | 170.55 | 8 |
| 2022-03-01 | 5.700 | 5.700 | 5.700 | 5.700 | 171.00 | 0 |
| 2022-02-28 | 5.710 | 5.710 | 5.700 | 5.700 | 171.00 | 0 |
| 2022-02-25 | 5.598 | 5.598 | 5.598 | 5.598 | 167.94 | 0 |
| 2022-02-24 | 5.608 | 5.608 | 5.598 | 5.598 | 167.94 | 10 |
| 2022-02-23 | 5.660 | 5.660 | 5.660 | 5.660 | 169.80 | 5 |
| 2022-02-22 | 6.246 | 6.246 | 6.246 | 6.246 | 187.38 | 0 |
| 2022-02-21 | 6.246 | 6.246 | 6.246 | 6.246 | 187.38 | 0 |
| 2022-02-18 | 6.246 | 6.246 | 6.246 | 6.246 | 187.38 | 3 |
| 2022-02-17 | 6.378 | 6.379 | 6.378 | 6.379 | 191.36 | 6 |
| 2022-02-16 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 0 |
| 2022-02-15 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 0 |
| 2022-02-14 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 0 |
| 2022-02-11 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 0 |
| 2022-02-10 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 0 |
| 2022-02-09 | 7.170 | 7.170 | 7.170 | 7.170 | 215.10 | 1 |
| 2022-02-08 | 6.817 | 6.817 | 6.817 | 6.817 | 204.51 | 0 |
| 2022-02-07 | 6.817 | 6.817 | 6.817 | 6.817 | 204.51 | 0 |
| 2022-02-04 | 6.817 | 6.817 | 6.817 | 6.817 | 204.51 | 3 |
| 2022-02-03 | 6.970 | 6.970 | 6.970 | 6.970 | 209.10 | 1 |
| 2022-02-02 | 7.048 | 7.048 | 7.048 | 7.048 | 211.44 | 0 |
| 2022-02-01 | 7.048 | 7.048 | 7.048 | 7.048 | 211.44 | 0 |
| 2022-01-31 | 7.048 | 7.048 | 7.048 | 7.048 | 211.44 | 13 |
| 2022-01-28 | 6.637 | 6.637 | 6.637 | 6.637 | 199.11 | 1 |
| 2022-01-27 | 7.228 | 7.228 | 7.228 | 7.228 | 216.83 | 0 |
| 2022-01-26 | 7.228 | 7.228 | 7.228 | 7.228 | 216.83 | 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.