Co-Diagnostics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	2.310	2.400	2.240	2.300	2.300	116
2026-02-06	2.450	2.450	2.330	2.340	2.340	79
2026-02-05	2.330	2.450	2.300	2.310	2.310	759
2026-02-04	2.360	2.490	2.360	2.360	2.360	3,610
2026-02-03	2.730	2.730	2.290	2.290	2.290	743
2026-02-02	2.380	2.400	2.370	2.370	2.370	516
2026-01-30	2.600	2.610	2.390	2.490	2.490	1,126
2026-01-29	2.750	2.810	2.600	2.710	2.710	495
2026-01-28	2.900	2.950	2.820	2.820	2.820	10,088
2026-01-27	3.060	3.060	3.000	3.000	3.000	4,282
2026-01-26	3.000	3.010	3.000	3.001	3.001	1,244
2026-01-23	2.920	3.000	2.920	3.000	3.000	2,895
2026-01-22	2.940	3.000	2.920	3.000	3.000	2,719
2026-01-21	3.350	3.370	2.920	2.920	2.920	1,667
2026-01-20	2.830	2.900	2.801	2.900	2.900	2,103
2026-01-19	2.850	2.850	2.850	2.850	2.850	0
2026-01-16	2.790	2.850	2.790	2.850	2.850	2,030
2026-01-15	3.190	3.710	3.110	3.550	3.550	2,818
2026-01-14	2.630	3.100	2.460	3.020	3.020	18,977
2026-01-13	5.750	5.750	5.750	5.750	5.750	5,514
2026-01-12	6.320	6.320	5.914	5.979	5.979	1,003
2026-01-09	6.240	6.240	5.780	6.030	6.030	205
2026-01-08	5.828	6.260	5.828	6.260	6.260	2,332
2026-01-07	6.040	6.040	5.530	5.718	5.718	2,409
2026-01-06	5.942	5.942	5.720	5.720	5.720	62
2026-01-05	5.274	5.274	5.274	5.274	5.274	0
2026-01-02	5.274	5.274	5.274	5.274	5.274	0
2025-12-31	0.175	0.180	0.167	0.176	5.274	2,697
2025-12-30	0.222	0.222	0.180	0.192	5.745	22,124
2025-12-29	0.240	0.240	0.226	0.229	6.870	815
2025-12-24	0.250	0.250	0.233	0.241	7.227	442
2025-12-23	0.256	0.264	0.233	0.249	7.476	3,022
2025-12-22	0.280	0.280	0.254	0.266	7.986	707
2025-12-19	0.305	0.305	0.269	0.270	8.088	2,422
2025-12-18	0.276	0.300	0.276	0.279	8.373	2,077
2025-12-17	0.270	0.278	0.255	0.264	7.917	1,786
2025-12-16	0.270	0.276	0.238	0.249	7.455	3,080
2025-12-15	0.376	0.376	0.307	0.308	9.246	2,010
2025-12-12	0.350	0.355	0.334	0.335	10.050	683
2025-12-11	0.347	0.357	0.347	0.354	10.626	135
2025-12-10	0.360	0.368	0.354	0.365	10.950	3,642
2025-12-09	0.356	0.361	0.349	0.361	10.830	86
2025-12-08	0.363	0.370	0.341	0.350	10.506	1,598
2025-12-05	0.398	0.398	0.371	0.373	11.184	752
2025-12-04	0.400	0.400	0.384	0.384	11.531	1,055
2025-12-03	0.370	0.375	0.359	0.363	10.877	1,423
2025-12-02	0.358	0.368	0.348	0.348	10.425	8
2025-12-01	0.368	0.372	0.350	0.358	10.731	1,131
2025-11-28	0.390	0.390	0.363	0.372	11.145	1,020
2025-11-27	0.380	0.380	0.380	0.380	11.388	0
2025-11-26	0.349	0.384	0.327	0.380	11.388	1,913
2025-11-25	0.336	0.336	0.326	0.334	10.026	117
2025-11-24	0.345	0.348	0.325	0.330	9.897	161
2025-11-21	0.345	0.345	0.327	0.327	9.804	113
2025-11-20	0.352	0.355	0.331	0.331	9.921	431
2025-11-19	0.359	0.373	0.340	0.340	10.209	2,178
2025-11-18	0.321	0.379	0.320	0.350	10.512	1,275
2025-11-17	0.337	0.348	0.326	0.326	9.774	132
2025-11-14	0.376	0.376	0.317	0.333	9.993	624
2025-11-13	0.387	0.394	0.365	0.370	11.091	1,276

← NewerPage 4 of 22 · 1,270 trading daysOlder →

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.