Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 0.890 | 0.900 | 0.861 | 0.890 | 26.703 | 17 |
| 2024-11-29 | 0.918 | 0.936 | 0.900 | 0.910 | 27.297 | 62 |
| 2024-11-28 | 0.884 | 0.884 | 0.884 | 0.884 | 26.517 | 0 |
| 2024-11-27 | 0.990 | 0.990 | 0.880 | 0.884 | 26.517 | 107 |
| 2024-11-26 | 1.000 | 1.027 | 0.940 | 0.953 | 28.590 | 65 |
| 2024-11-25 | 1.010 | 1.025 | 1.005 | 1.005 | 30.150 | 99 |
| 2024-11-22 | 1.050 | 1.057 | 1.040 | 1.040 | 31.200 | 18 |
| 2024-11-21 | 1.040 | 1.070 | 1.030 | 1.066 | 31.965 | 77 |
| 2024-11-20 | 1.042 | 1.056 | 1.030 | 1.049 | 31.479 | 165 |
| 2024-11-19 | 1.050 | 1.087 | 1.050 | 1.085 | 32.550 | 55 |
| 2024-11-18 | 1.040 | 1.059 | 1.025 | 1.045 | 31.350 | 146 |
| 2024-11-15 | 1.090 | 1.111 | 1.060 | 1.060 | 31.794 | 124 |
| 2024-11-14 | 1.119 | 1.120 | 1.070 | 1.100 | 33.000 | 106 |
| 2024-11-13 | 1.130 | 1.190 | 1.120 | 1.135 | 34.050 | 280 |
| 2024-11-12 | 1.150 | 1.165 | 1.150 | 1.165 | 34.950 | 12 |
| 2024-11-11 | 1.130 | 1.180 | 1.110 | 1.131 | 33.940 | 1,083 |
| 2024-11-08 | 1.176 | 1.176 | 1.145 | 1.148 | 34.440 | 113 |
| 2024-11-07 | 1.195 | 1.200 | 1.195 | 1.200 | 35.988 | 13 |
| 2024-11-06 | 1.185 | 1.240 | 1.185 | 1.240 | 37.200 | 92 |
| 2024-11-05 | 1.200 | 1.225 | 1.200 | 1.225 | 36.750 | 0 |
| 2024-11-04 | 1.210 | 1.220 | 1.180 | 1.200 | 36.000 | 80 |
| 2024-11-01 | 1.190 | 1.226 | 1.190 | 1.200 | 36.000 | 71 |
| 2024-10-31 | 1.200 | 1.206 | 1.180 | 1.195 | 35.850 | 116 |
| 2024-10-30 | 1.180 | 1.230 | 1.180 | 1.230 | 36.900 | 10 |
| 2024-10-29 | 1.230 | 1.240 | 1.210 | 1.210 | 36.300 | 5 |
| 2024-10-28 | 1.210 | 1.242 | 1.210 | 1.230 | 36.900 | 54 |
| 2024-10-25 | 1.230 | 1.236 | 1.220 | 1.230 | 36.900 | 81 |
| 2024-10-24 | 1.242 | 1.242 | 1.220 | 1.220 | 36.600 | 336 |
| 2024-10-23 | 1.262 | 1.270 | 1.240 | 1.240 | 37.200 | 3 |
| 2024-10-22 | 1.268 | 1.284 | 1.260 | 1.271 | 38.133 | 32 |
| 2024-10-21 | 1.270 | 1.280 | 1.245 | 1.251 | 37.530 | 108 |
| 2024-10-18 | 1.180 | 1.283 | 1.180 | 1.260 | 37.800 | 50 |
| 2024-10-17 | 1.190 | 1.211 | 1.190 | 1.200 | 36.000 | 10 |
| 2024-10-16 | 1.255 | 1.255 | 1.200 | 1.200 | 36.000 | 296 |
| 2024-10-15 | 1.320 | 1.350 | 1.250 | 1.269 | 38.073 | 1 |
| 2024-10-14 | 1.270 | 1.300 | 1.270 | 1.290 | 38.706 | 18 |
| 2024-10-11 | 1.274 | 1.289 | 1.250 | 1.270 | 38.112 | 60 |
| 2024-10-10 | 1.310 | 1.345 | 1.277 | 1.277 | 38.322 | 99 |
| 2024-10-09 | 1.270 | 1.341 | 1.270 | 1.340 | 40.203 | 94 |
| 2024-10-08 | 1.230 | 1.289 | 1.230 | 1.250 | 37.500 | 11 |
| 2024-10-07 | 1.300 | 1.300 | 1.230 | 1.230 | 36.900 | 121 |
| 2024-10-04 | 1.249 | 1.273 | 1.230 | 1.267 | 37.995 | 16 |
| 2024-10-03 | 1.210 | 1.280 | 1.210 | 1.230 | 36.900 | 2 |
| 2024-10-02 | 1.205 | 1.270 | 1.180 | 1.245 | 37.350 | 98 |
| 2024-10-01 | 1.250 | 1.250 | 1.192 | 1.192 | 35.760 | 5 |
| 2024-09-30 | 1.220 | 1.250 | 1.170 | 1.241 | 37.218 | 220 |
| 2024-09-27 | 1.160 | 1.255 | 1.160 | 1.255 | 37.635 | 37 |
| 2024-09-26 | 1.160 | 1.190 | 1.160 | 1.190 | 35.700 | 14 |
| 2024-09-25 | 1.200 | 1.235 | 1.170 | 1.180 | 35.400 | 72 |
| 2024-09-24 | 1.200 | 1.240 | 1.190 | 1.235 | 37.062 | 47 |
| 2024-09-23 | 1.260 | 1.270 | 1.195 | 1.240 | 37.200 | 313 |
| 2024-09-20 | 1.270 | 1.279 | 1.260 | 1.260 | 37.791 | 4 |
| 2024-09-19 | 1.302 | 1.320 | 1.260 | 1.294 | 38.820 | 30 |
| 2024-09-18 | 1.280 | 1.300 | 1.270 | 1.297 | 38.910 | 30 |
| 2024-09-17 | 1.290 | 1.310 | 1.261 | 1.270 | 38.100 | 14 |
| 2024-09-16 | 1.310 | 1.330 | 1.290 | 1.310 | 39.300 | 76 |
| 2024-09-13 | 1.261 | 1.330 | 1.261 | 1.310 | 39.300 | 37 |
| 2024-09-12 | 1.260 | 1.307 | 1.230 | 1.301 | 39.027 | 29 |
| 2024-09-11 | 1.240 | 1.267 | 1.240 | 1.248 | 37.428 | 32 |
| 2024-09-10 | 1.241 | 1.278 | 1.230 | 1.240 | 37.200 | 64 |
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.