Co-Diagnostics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.631 | 0.631 | 0.547 | 0.559 | 0.559 | 7,619 |
| 2026-10-22 | 0.642 | 0.660 | 0.586 | 0.586 | 0.586 | 6,514 |
| 2026-10-21 | 0.648 | 0.670 | 0.622 | 0.630 | 0.630 | 502 |
| 2026-10-20 | 0.635 | 0.700 | 0.613 | 0.674 | 0.674 | 12,278 |
| 2026-10-19 | 0.660 | 0.688 | 0.640 | 0.673 | 0.673 | 841 |
| 2026-10-16 | 0.738 | 0.738 | 0.638 | 0.646 | 0.646 | 10,195 |
| 2026-10-15 | 0.780 | 0.800 | 0.720 | 0.720 | 0.720 | 5,103 |
| 2026-10-14 | 1.050 | 1.060 | 0.827 | 0.830 | 0.830 | 16,373 |
| 2026-10-13 | 1.300 | 1.300 | 1.110 | 1.190 | 1.190 | 2,848 |
| 2026-10-12 | 1.110 | 1.260 | 1.110 | 1.260 | 1.260 | 3,250 |
| 2026-10-09 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 4,490 |
| 2026-10-08 | 1.150 | 1.150 | 1.080 | 1.092 | 1.092 | 6,018 |
| 2026-10-07 | 1.160 | 1.160 | 1.100 | 1.132 | 1.132 | 2,576 |
| 2026-10-06 | 1.100 | 1.190 | 1.060 | 1.140 | 1.140 | 2,152 |
| 2026-10-05 | 1.110 | 1.200 | 1.070 | 1.160 | 1.160 | 4,577 |
| 2026-10-02 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 40 |
| 2026-10-01 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 410 |
| 2026-09-30 | 1.120 | 1.120 | 1.030 | 1.072 | 1.072 | 3,971 |
| 2026-09-29 | 1.107 | 1.107 | 1.050 | 1.050 | 1.050 | 690 |
| 2026-09-28 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 10 |
| 2026-09-25 | 1.130 | 1.150 | 1.100 | 1.120 | 1.120 | 721 |
| 2026-09-24 | 1.170 | 1.210 | 1.050 | 1.150 | 1.150 | 16,908 |
| 2026-09-23 | 1.090 | 1.100 | 1.082 | 1.090 | 1.090 | 1,081 |
| 2026-09-22 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 17,958 |
| 2026-09-21 | 1.010 | 1.040 | 0.964 | 1.029 | 1.029 | 10,595 |
| 2026-09-18 | 0.960 | 0.985 | 0.925 | 0.985 | 0.985 | 10,175 |
| 2026-09-17 | 0.960 | 0.985 | 0.940 | 0.960 | 0.960 | 10,288 |
| 2026-09-16 | 1.180 | 1.180 | 0.977 | 1.000 | 1.000 | 48,771 |
| 2026-09-15 | 1.170 | 1.170 | 1.110 | 1.120 | 1.120 | 4,095 |
| 2026-09-14 | 1.120 | 1.170 | 1.110 | 1.140 | 1.140 | 4,712 |
| 2026-09-11 | 1.130 | 1.208 | 1.115 | 1.130 | 1.130 | 17,518 |
| 2026-09-10 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 543 |
| 2026-09-09 | 1.130 | 1.190 | 1.110 | 1.120 | 1.120 | 487 |
| 2026-09-08 | 1.310 | 1.310 | 1.130 | 1.150 | 1.150 | 2,271 |
| 2026-09-04 | 1.200 | 1.210 | 1.140 | 1.165 | 1.165 | 2,935 |
| 2026-09-03 | 1.197 | 1.197 | 1.117 | 1.149 | 1.149 | 6,527 |
| 2026-09-02 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 5,149 |
| 2026-09-01 | 1.270 | 1.270 | 1.159 | 1.207 | 1.207 | 17,088 |
| 2026-08-31 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 1,078 |
| 2026-08-28 | 1.260 | 1.300 | 1.180 | 1.200 | 1.200 | 1,238 |
| 2026-08-27 | 1.210 | 1.279 | 1.210 | 1.250 | 1.250 | 828 |
| 2026-08-26 | 1.237 | 1.260 | 1.180 | 1.240 | 1.240 | 9,148 |
| 2026-08-25 | 1.180 | 1.282 | 1.180 | 1.250 | 1.250 | 12,268 |
| 2026-08-24 | 1.250 | 1.310 | 1.220 | 1.260 | 1.260 | 11,779 |
| 2026-08-21 | 1.190 | 1.210 | 1.140 | 1.210 | 1.210 | 9,298 |
| 2026-08-20 | 1.090 | 1.190 | 1.090 | 1.118 | 1.118 | 15,246 |
| 2026-08-19 | 1.290 | 1.380 | 1.250 | 1.270 | 1.270 | 14,461 |
| 2026-08-18 | 1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 4,814 |
| 2026-08-17 | 1.450 | 1.570 | 1.340 | 1.360 | 1.360 | 6,619 |
| 2026-08-14 | 1.480 | 1.490 | 1.364 | 1.460 | 1.460 | 22,040 |
| 2026-08-13 | 1.580 | 1.620 | 1.450 | 1.450 | 1.450 | 3,856 |
| 2026-08-12 | 1.470 | 1.530 | 1.470 | 1.506 | 1.506 | 635 |
| 2026-08-11 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 2,294 |
| 2026-08-10 | 1.490 | 1.570 | 1.490 | 1.520 | 1.520 | 278 |
| 2026-08-07 | 1.450 | 1.550 | 1.420 | 1.550 | 1.550 | 3,724 |
| 2026-08-06 | 1.480 | 1.590 | 1.350 | 1.400 | 1.400 | 6,114 |
| 2026-08-05 | 1.510 | 1.540 | 1.440 | 1.540 | 1.540 | 1,267 |
| 2026-08-04 | 1.480 | 1.650 | 1.430 | 1.500 | 1.500 | 5,125 |
| 2026-08-03 | 1.500 | 1.550 | 1.430 | 1.467 | 1.467 | 3,217 |
| 2026-07-31 | 1.600 | 1.670 | 1.410 | 1.520 | 1.520 | 8,519 |
Page 1 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.