Co-Diagnostics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.390	0.390	0.384	0.384	11.526	83
2025-11-11	0.380	0.392	0.380	0.388	11.625	84
2025-11-10	0.412	0.421	0.386	0.392	11.751	1,719
2025-11-07	0.381	0.389	0.375	0.389	11.660	222
2025-11-06	0.419	0.419	0.381	0.385	11.535	774
2025-11-05	0.365	0.438	0.362	0.405	12.156	2,879
2025-11-04	0.405	0.405	0.374	0.378	11.337	782
2025-11-03	0.450	0.469	0.416	0.420	12.602	1,810
2025-10-31	0.467	0.508	0.466	0.486	14.565	939
2025-10-30	0.499	0.499	0.433	0.475	14.238	2,755
2025-10-29	0.540	0.550	0.468	0.475	14.238	7,379
2025-10-28	1.020	1.210	0.545	0.574	17.217	19,766
2025-10-27	0.385	1.539	0.385	1.200	36.003	344,777
2025-10-24	0.332	0.355	0.332	0.352	10.545	643
2025-10-23	0.321	0.334	0.321	0.322	9.654	49
2025-10-22	0.339	0.346	0.316	0.321	9.633	177
2025-10-21	0.360	0.360	0.340	0.354	10.623	288
2025-10-20	0.333	0.360	0.331	0.351	10.524	332
2025-10-17	0.352	0.355	0.333	0.333	9.976	332
2025-10-16	0.394	0.400	0.359	0.359	10.779	1,568
2025-10-15	0.369	0.385	0.368	0.369	11.073	157
2025-10-14	0.385	0.385	0.371	0.371	11.130	24
2025-10-13	0.404	0.409	0.372	0.387	11.607	418
2025-10-10	0.434	0.440	0.388	0.394	11.811	2,353
2025-10-09	0.400	0.436	0.400	0.423	12.696	1,385
2025-10-08	0.358	0.374	0.355	0.374	11.226	484
2025-10-07	0.386	0.390	0.364	0.368	11.034	3,023
2025-10-06	0.395	0.398	0.380	0.395	11.847	315
2025-10-03	0.360	0.384	0.360	0.379	11.358	1,044
2025-10-02	0.350	0.369	0.349	0.369	11.073	302
2025-10-01	0.344	0.360	0.325	0.349	10.467	683
2025-09-30	0.353	0.368	0.333	0.342	10.266	637
2025-09-29	0.377	0.381	0.365	0.381	11.442	239
2025-09-26	0.370	0.394	0.364	0.383	11.481	116
2025-09-25	0.393	0.400	0.375	0.378	11.340	389
2025-09-24	0.400	0.402	0.381	0.400	11.988	957
2025-09-23	0.409	0.421	0.401	0.404	12.123	860
2025-09-22	0.429	0.429	0.392	0.421	12.630	957
2025-09-19	0.439	0.440	0.424	0.440	13.200	391
2025-09-18	0.440	0.462	0.410	0.443	13.293	1,166
2025-09-17	0.571	0.620	0.450	0.464	13.905	8,008
2025-09-16	0.370	0.704	0.340	0.568	17.037	36,217
2025-09-15	0.360	0.361	0.347	0.361	10.821	133
2025-09-12	0.339	0.369	0.324	0.369	11.064	102
2025-09-11	0.310	0.333	0.300	0.333	9.999	201
2025-09-10	0.307	0.310	0.301	0.301	9.036	1,094
2025-09-09	0.307	0.310	0.307	0.308	9.240	6
2025-09-08	0.320	0.330	0.311	0.311	9.327	1,402
2025-09-05	0.312	0.312	0.305	0.312	9.345	22
2025-09-04	0.320	0.322	0.308	0.308	9.225	38
2025-09-03	0.321	0.321	0.312	0.318	9.549	882
2025-09-02	0.330	0.332	0.312	0.312	9.372	680
2025-09-01	0.339	0.339	0.339	0.339	10.158	0
2025-08-29	0.340	0.340	0.335	0.339	10.158	219
2025-08-28	0.339	0.339	0.328	0.330	9.897	278
2025-08-27	0.309	0.326	0.309	0.326	9.789	6
2025-08-26	0.310	0.323	0.310	0.316	9.491	334
2025-08-22	0.301	0.331	0.295	0.319	9.564	2,598
2025-08-21	0.283	0.318	0.275	0.306	9.165	1,384
2025-08-20	0.297	0.297	0.282	0.293	8.802	2,518

← NewerPage 5 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.