Co-Diagnostics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.519	0.546	0.500	0.511	15.330	108
2025-02-26	0.565	0.582	0.490	0.510	15.300	417
2025-02-25	0.615	0.641	0.615	0.621	18.615	0
2025-02-24	0.671	0.676	0.616	0.625	18.735	154
2025-02-21	0.705	0.720	0.700	0.703	21.089	87
2025-02-20	0.690	0.690	0.690	0.690	20.700	0
2025-02-19	0.719	0.729	0.683	0.719	21.567	88
2025-02-18	0.701	0.710	0.685	0.685	20.557	130
2025-02-17	0.700	0.700	0.700	0.700	21.000	0
2025-02-14	0.687	0.707	0.687	0.700	21.000	6
2025-02-13	0.670	0.673	0.670	0.670	20.103	26
2025-02-12	0.660	0.680	0.660	0.665	19.953	0
2025-02-11	0.685	0.688	0.665	0.665	19.950	4
2025-02-10	0.679	0.688	0.653	0.674	20.232	152
2025-02-07	0.690	0.699	0.673	0.699	20.970	84
2025-02-06	0.730	0.748	0.687	0.687	20.621	381
2025-02-05	0.770	0.770	0.720	0.734	22.005	2
2025-02-04	0.720	0.764	0.720	0.736	22.068	7
2025-02-03	0.727	0.753	0.727	0.727	21.810	53
2025-01-31	0.770	0.773	0.740	0.771	23.118	8
2025-01-30	0.790	0.800	0.774	0.774	23.226	90
2025-01-29	0.790	0.790	0.750	0.750	22.500	294
2025-01-28	0.844	0.844	0.791	0.813	24.381	88
2025-01-27	0.800	0.840	0.800	0.840	25.200	6
2025-01-24	0.820	0.830	0.792	0.810	24.303	20
2025-01-23	0.822	0.826	0.810	0.810	24.285	13
2025-01-22	0.796	0.800	0.791	0.794	23.829	15
2025-01-21	0.760	0.795	0.760	0.795	23.850	6
2025-01-20	0.790	0.790	0.790	0.790	23.700	0
2025-01-17	0.750	0.790	0.750	0.790	23.700	102
2025-01-16	0.760	0.785	0.760	0.760	22.800	1
2025-01-15	0.750	0.780	0.720	0.758	22.725	234
2025-01-14	0.830	0.839	0.800	0.811	24.342	4
2025-01-13	0.797	0.880	0.797	0.800	24.000	25
2025-01-10	0.780	0.838	0.780	0.825	24.762	78
2025-01-09	0.813	0.813	0.813	0.813	24.390	0
2025-01-08	0.918	0.918	0.799	0.813	24.390	81
2025-01-07	1.060	1.060	0.837	0.837	25.104	624
2025-01-06	0.811	1.020	0.784	0.982	29.447	1,861
2025-01-03	0.754	0.763	0.730	0.755	22.653	62
2025-01-02	0.768	0.768	0.710	0.761	22.836	64
2024-12-31	0.695	0.790	0.695	0.748	22.427	707
2024-12-30	0.721	0.730	0.694	0.710	21.297	272
2024-12-27	0.750	0.750	0.720	0.732	21.966	60
2024-12-24	0.755	0.759	0.755	0.759	22.767	71
2024-12-23	0.725	0.750	0.711	0.736	22.089	274
2024-12-20	0.720	0.749	0.720	0.749	22.476	13
2024-12-19	0.780	0.780	0.730	0.730	21.900	158
2024-12-18	0.770	0.770	0.740	0.754	22.620	273
2024-12-17	0.781	0.781	0.740	0.766	22.980	159
2024-12-16	0.810	0.860	0.773	0.793	23.775	34
2024-12-13	0.840	0.854	0.806	0.806	24.165	160
2024-12-12	0.810	0.844	0.800	0.840	25.194	465
2024-12-11	0.840	0.848	0.810	0.810	24.300	95
2024-12-10	0.850	0.878	0.830	0.849	25.455	6
2024-12-09	0.840	0.860	0.839	0.839	25.176	11
2024-12-06	0.910	0.910	0.810	0.860	25.797	137
2024-12-05	0.890	0.890	0.839	0.839	25.161	94
2024-12-04	0.890	0.900	0.868	0.868	26.043	300
2024-12-03	0.940	0.950	0.901	0.920	27.600	347

← NewerPage 8 of 22 · 1,271 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.