Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.520 | 1.610 | 1.520 | 1.610 | 1.610 | 785 |
| 2026-05-05 | 1.600 | 1.620 | 1.510 | 1.590 | 1.590 | 117 |
| 2026-05-04 | 1.480 | 1.650 | 1.480 | 1.650 | 1.650 | 90 |
| 2026-05-01 | 1.600 | 1.610 | 1.530 | 1.580 | 1.580 | 403 |
| 2026-04-30 | 1.450 | 1.580 | 1.450 | 1.580 | 1.580 | 2,088 |
| 2026-04-29 | 1.550 | 1.620 | 1.530 | 1.620 | 1.620 | 470 |
| 2026-04-28 | 1.610 | 1.750 | 1.580 | 1.580 | 1.580 | 110 |
| 2026-04-27 | 1.710 | 1.720 | 1.600 | 1.680 | 1.680 | 393 |
| 2026-04-24 | 1.790 | 1.800 | 1.700 | 1.700 | 1.700 | 171 |
| 2026-04-23 | 1.650 | 1.760 | 1.650 | 1.710 | 1.710 | 2,548 |
| 2026-04-22 | 1.650 | 1.710 | 1.600 | 1.680 | 1.680 | 254 |
| 2026-04-21 | 1.800 | 1.800 | 1.650 | 1.705 | 1.705 | 438 |
| 2026-04-20 | 1.540 | 1.748 | 1.540 | 1.690 | 1.690 | 3,836 |
| 2026-04-17 | 1.400 | 1.620 | 1.400 | 1.540 | 1.540 | 3,105 |
| 2026-04-16 | 1.400 | 1.510 | 1.400 | 1.430 | 1.430 | 312 |
| 2026-04-15 | 1.330 | 1.430 | 1.330 | 1.400 | 1.400 | 423 |
| 2026-04-14 | 1.450 | 1.500 | 1.390 | 1.390 | 1.390 | 87 |
| 2026-04-13 | 1.350 | 1.470 | 1.350 | 1.470 | 1.470 | 330 |
| 2026-04-10 | 1.430 | 1.500 | 1.360 | 1.365 | 1.365 | 4,433 |
| 2026-04-09 | 1.400 | 1.450 | 1.340 | 1.450 | 1.450 | 428 |
| 2026-04-08 | 1.400 | 1.480 | 1.370 | 1.460 | 1.460 | 338 |
| 2026-04-07 | 1.490 | 1.530 | 1.380 | 1.480 | 1.480 | 3,391 |
| 2026-04-02 | 1.550 | 1.650 | 1.450 | 1.600 | 1.600 | 1,513 |
| 2026-04-01 | 1.800 | 1.800 | 1.600 | 1.622 | 1.622 | 837 |
| 2026-03-31 | 1.780 | 1.920 | 1.670 | 1.920 | 1.920 | 374 |
| 2026-03-30 | 1.890 | 1.890 | 1.700 | 1.720 | 1.720 | 490 |
| 2026-03-27 | 1.990 | 1.990 | 1.680 | 1.761 | 1.761 | 1,468 |
| 2026-03-26 | 1.990 | 2.080 | 1.910 | 2.020 | 2.020 | 1,570 |
| 2026-03-25 | 2.250 | 2.830 | 1.960 | 2.070 | 2.070 | 51,506 |
| 2026-03-24 | 2.170 | 2.300 | 2.090 | 2.240 | 2.240 | 1,613 |
| 2026-03-23 | 2.230 | 2.550 | 2.050 | 2.140 | 2.140 | 9,023 |
| 2026-03-20 | 2.930 | 4.060 | 2.480 | 2.670 | 2.670 | 315,610 |
| 2026-03-19 | 2.210 | 2.610 | 2.210 | 2.570 | 2.570 | 4,126 |
| 2026-03-18 | 2.210 | 2.320 | 2.140 | 2.250 | 2.250 | 708 |
| 2026-03-17 | 2.240 | 2.450 | 2.230 | 2.270 | 2.270 | 1,955 |
| 2026-03-16 | 2.630 | 2.710 | 2.430 | 2.590 | 2.590 | 999 |
| 2026-03-13 | 3.460 | 4.140 | 2.530 | 2.830 | 2.830 | 20,075 |
| 2026-03-12 | 2.900 | 3.430 | 2.900 | 3.000 | 3.000 | 3,569 |
| 2026-03-11 | 4.610 | 8.890 | 2.800 | 3.250 | 3.250 | 66,523 |
| 2026-03-10 | 2.330 | 4.280 | 2.150 | 4.240 | 4.240 | 19,333 |
| 2026-03-09 | 2.300 | 2.330 | 2.110 | 2.300 | 2.300 | 207 |
| 2026-03-06 | 2.150 | 2.330 | 2.050 | 2.330 | 2.330 | 338 |
| 2026-03-05 | 2.110 | 2.200 | 2.110 | 2.110 | 2.110 | 134 |
| 2026-03-04 | 2.270 | 2.340 | 2.120 | 2.330 | 2.330 | 177 |
| 2026-03-03 | 2.250 | 2.340 | 2.200 | 2.340 | 2.340 | 519 |
| 2026-03-02 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 500 |
| 2026-02-27 | 2.340 | 2.340 | 2.020 | 2.320 | 2.320 | 26 |
| 2026-02-26 | 2.210 | 2.490 | 2.210 | 2.220 | 2.220 | 467 |
| 2026-02-25 | 2.200 | 2.480 | 2.120 | 2.200 | 2.200 | 237 |
| 2026-02-24 | 2.200 | 2.480 | 2.080 | 2.350 | 2.350 | 264 |
| 2026-02-23 | 2.240 | 2.400 | 2.240 | 2.250 | 2.250 | 91 |
| 2026-02-20 | 2.440 | 2.450 | 2.420 | 2.420 | 2.420 | 272 |
| 2026-02-19 | 2.480 | 2.480 | 2.430 | 2.430 | 2.430 | 796 |
| 2026-02-18 | 2.580 | 2.580 | 2.450 | 2.450 | 2.450 | 5 |
| 2026-02-17 | 2.600 | 2.700 | 2.460 | 2.550 | 2.550 | 231 |
| 2026-02-16 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2026-02-13 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 4 |
| 2026-02-12 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 212 |
| 2026-02-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 96 |
| 2026-02-10 | 2.220 | 2.400 | 2.200 | 2.400 | 2.400 | 520 |
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.