Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 6.915 | 6.995 | 6.858 | 6.858 | 205.74 | 78 |
| 2022-01-24 | 6.798 | 6.898 | 6.600 | 6.898 | 206.94 | 98 |
| 2022-01-21 | 8.020 | 8.020 | 7.563 | 7.662 | 229.86 | 92 |
| 2022-01-20 | 8.752 | 8.752 | 8.752 | 8.752 | 262.56 | 0 |
| 2022-01-19 | 8.590 | 8.752 | 8.590 | 8.752 | 262.56 | 5 |
| 2022-01-18 | 8.601 | 8.601 | 8.601 | 8.601 | 258.02 | 44 |
| 2022-01-17 | 8.694 | 8.694 | 8.694 | 8.694 | 260.82 | 0 |
| 2022-01-14 | 8.723 | 8.723 | 8.694 | 8.694 | 260.82 | 3 |
| 2022-01-13 | 9.770 | 9.798 | 9.445 | 9.445 | 283.35 | 43 |
| 2022-01-12 | 9.209 | 9.209 | 9.209 | 9.209 | 276.27 | 0 |
| 2022-01-11 | 9.209 | 9.209 | 9.209 | 9.209 | 276.27 | 0 |
| 2022-01-10 | 9.209 | 9.209 | 9.209 | 9.209 | 276.27 | 0 |
| 2022-01-07 | 9.208 | 9.209 | 9.208 | 9.209 | 276.27 | 0 |
| 2022-01-06 | 9.004 | 9.004 | 8.950 | 8.950 | 268.50 | 19 |
| 2022-01-05 | 9.872 | 9.872 | 9.662 | 9.664 | 289.93 | 18 |
| 2022-01-04 | 9.395 | 10.026 | 9.395 | 9.818 | 294.54 | 107 |
| 2021-12-31 | 9.122 | 9.122 | 9.122 | 9.122 | 273.66 | 3 |
| 2021-12-30 | 9.084 | 9.084 | 9.084 | 9.084 | 272.52 | 3 |
| 2021-12-29 | 9.338 | 9.496 | 9.338 | 9.496 | 284.90 | 50 |
| 2021-12-24 | 9.600 | 9.600 | 9.600 | 9.600 | 288.00 | 0 |
| 2021-12-23 | 9.590 | 9.600 | 9.590 | 9.600 | 288.00 | 35 |
| 2021-12-22 | 9.468 | 9.890 | 9.468 | 9.689 | 290.67 | 14 |
| 2021-12-21 | 8.769 | 8.769 | 8.769 | 8.769 | 263.09 | 0 |
| 2021-12-20 | 8.800 | 8.940 | 8.738 | 8.769 | 263.09 | 23 |
| 2021-12-17 | 8.255 | 8.255 | 8.255 | 8.255 | 247.65 | 7 |
| 2021-12-16 | 8.260 | 8.278 | 8.260 | 8.278 | 248.35 | 1 |
| 2021-12-15 | 7.965 | 7.965 | 7.902 | 7.905 | 237.14 | 63 |
| 2021-12-14 | 8.238 | 8.238 | 8.092 | 8.092 | 242.76 | 36 |
| 2021-12-13 | 8.305 | 8.305 | 8.232 | 8.272 | 248.16 | 11 |
| 2021-12-10 | 8.506 | 8.506 | 8.506 | 8.506 | 255.18 | 40 |
| 2021-12-09 | 8.660 | 8.660 | 8.660 | 8.660 | 259.80 | 0 |
| 2021-12-08 | 8.660 | 8.660 | 8.660 | 8.660 | 259.80 | 0 |
| 2021-12-07 | 8.652 | 8.660 | 8.650 | 8.660 | 259.80 | 40 |
| 2021-12-06 | 8.445 | 8.445 | 8.445 | 8.445 | 253.35 | 0 |
| 2021-12-03 | 8.320 | 8.445 | 8.320 | 8.445 | 253.35 | 5 |
| 2021-12-02 | 9.075 | 9.075 | 8.462 | 8.462 | 253.86 | 94 |
| 2021-12-01 | 9.285 | 9.285 | 9.230 | 9.255 | 277.65 | 31 |
| 2021-11-30 | 9.800 | 9.800 | 9.292 | 9.292 | 278.76 | 10 |
| 2021-11-29 | 10.430 | 10.430 | 9.115 | 9.320 | 279.60 | 233 |
| 2021-11-26 | 9.000 | 9.850 | 9.000 | 9.590 | 287.70 | 140 |
| 2021-11-25 | 8.418 | 8.418 | 8.418 | 8.418 | 252.54 | 0 |
| 2021-11-24 | 8.418 | 8.418 | 8.418 | 8.418 | 252.54 | 0 |
| 2021-11-23 | 8.430 | 8.468 | 8.418 | 8.418 | 252.54 | 19 |
| 2021-11-22 | 8.595 | 8.643 | 8.500 | 8.615 | 258.45 | 147 |
| 2021-11-19 | 9.165 | 9.165 | 9.165 | 9.165 | 274.95 | 3 |
| 2021-11-18 | 9.362 | 9.362 | 9.300 | 9.300 | 279.00 | 12 |
| 2021-11-17 | 9.770 | 9.972 | 9.770 | 9.972 | 299.16 | 398 |
| 2021-11-16 | 9.560 | 9.560 | 9.560 | 9.560 | 286.80 | 2 |
| 2021-11-15 | 9.720 | 9.720 | 9.720 | 9.720 | 291.60 | 39 |
| 2021-11-12 | 9.250 | 9.548 | 9.250 | 9.548 | 286.44 | 136 |
| 2021-11-11 | 8.522 | 8.522 | 8.418 | 8.418 | 252.54 | 13 |
| 2021-11-10 | 8.555 | 8.555 | 8.555 | 8.555 | 256.65 | 3 |
| 2021-11-09 | 8.305 | 8.330 | 8.305 | 8.330 | 249.90 | 16 |
| 2021-11-08 | 8.460 | 8.460 | 8.460 | 8.460 | 253.80 | 1 |
| 2021-11-05 | 8.465 | 8.465 | 8.252 | 8.252 | 247.55 | 25 |
| 2021-11-04 | 8.490 | 8.490 | 8.490 | 8.490 | 254.70 | 0 |
| 2021-11-03 | 8.490 | 8.490 | 8.490 | 8.490 | 254.70 | 8 |
| 2021-11-02 | 8.320 | 8.320 | 8.320 | 8.320 | 249.60 | 7 |
| 2021-11-01 | 8.402 | 8.478 | 8.402 | 8.452 | 253.56 | 16 |
| 2021-10-29 | 8.010 | 8.010 | 8.010 | 8.010 | 240.30 | 3 |
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.