Co-Diagnostics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.258	0.281	0.252	0.281	8.427	14
2025-05-27	0.270	0.270	0.231	0.231	6.930	77
2025-05-23	0.256	0.256	0.241	0.243	7.284	18
2025-05-22	0.266	0.266	0.249	0.249	7.461	249
2025-05-21	0.280	0.283	0.258	0.263	7.899	75
2025-05-20	0.300	0.300	0.287	0.287	8.607	58
2025-05-19	0.307	0.323	0.292	0.292	8.772	137
2025-05-16	0.326	0.326	0.300	0.300	9.000	116
2025-05-15	0.347	0.347	0.296	0.305	9.147	193
2025-05-14	0.359	0.405	0.340	0.340	10.200	146
2025-05-13	0.458	0.490	0.350	0.350	10.506	4,262
2025-05-12	0.350	0.350	0.350	0.350	10.500	0
2025-05-09	0.350	0.350	0.350	0.350	10.500	33
2025-05-08	0.360	0.360	0.360	0.360	10.800	219
2025-05-07	0.350	0.360	0.340	0.345	10.350	2
2025-05-06	0.350	0.358	0.350	0.358	10.728	1
2025-05-02	0.360	0.365	0.350	0.365	10.944	24
2025-05-01	0.350	0.360	0.350	0.360	10.800	3
2025-04-30	0.345	0.369	0.331	0.369	11.064	225
2025-04-29	0.380	0.388	0.370	0.382	11.466	16
2025-04-28	0.350	0.385	0.350	0.367	11.022	90
2025-04-25	0.339	0.350	0.339	0.345	10.353	167
2025-04-24	0.370	0.370	0.360	0.360	10.800	36
2025-04-23	0.370	0.370	0.351	0.367	11.004	73
2025-04-22	0.372	0.372	0.330	0.344	10.329	28
2025-04-17	0.340	0.340	0.340	0.340	10.209	1
2025-04-16	0.343	0.348	0.337	0.338	10.152	227
2025-04-15	0.340	0.361	0.340	0.361	10.836	0
2025-04-14	0.375	0.379	0.350	0.350	10.500	17
2025-04-11	0.319	0.342	0.312	0.342	10.266	58
2025-04-10	0.310	0.347	0.310	0.344	10.314	180
2025-04-09	0.280	0.311	0.280	0.311	9.327	55
2025-04-08	0.320	0.320	0.320	0.320	9.600	3
2025-04-07	0.300	0.300	0.300	0.300	9.000	4
2025-04-04	0.308	0.313	0.300	0.313	9.375	345
2025-04-03	0.330	0.370	0.330	0.340	10.200	11
2025-04-02	0.322	0.335	0.322	0.334	10.014	33
2025-04-01	0.310	0.348	0.310	0.348	10.440	30
2025-03-31	0.318	0.327	0.300	0.327	9.795	88
2025-03-28	0.376	0.378	0.290	0.300	9.000	493
2025-03-27	0.420	0.445	0.370	0.390	11.697	150
2025-03-26	0.449	0.449	0.430	0.430	12.897	55
2025-03-25	0.441	0.441	0.430	0.434	13.020	13
2025-03-24	0.450	0.470	0.450	0.470	14.100	7
2025-03-21	0.450	0.488	0.434	0.488	14.640	658
2025-03-20	0.440	0.440	0.440	0.440	13.203	0
2025-03-19	0.450	0.509	0.440	0.440	13.203	3
2025-03-18	0.450	0.465	0.444	0.444	13.323	32
2025-03-17	0.499	0.499	0.460	0.479	14.367	62
2025-03-14	0.500	0.500	0.470	0.491	14.742	81
2025-03-13	0.490	0.515	0.471	0.471	14.130	63
2025-03-12	0.480	0.495	0.480	0.488	14.643	53
2025-03-11	0.520	0.520	0.501	0.501	15.024	68
2025-03-10	0.555	0.555	0.500	0.540	16.198	317
2025-03-07	0.525	0.588	0.520	0.530	15.900	63
2025-03-06	0.495	0.505	0.470	0.505	15.147	20
2025-03-05	0.480	0.497	0.480	0.495	14.853	3
2025-03-04	0.475	0.493	0.455	0.480	14.400	112
2025-03-03	0.510	0.516	0.496	0.505	15.162	257
2025-02-28	0.530	0.532	0.504	0.505	15.156	1,739

← NewerPage 7 of 22 · 1,264 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.