Co-Diagnostics, Inc. - Common Stock (CODX)

0.3533
-0.0134 (-3.65%)
NASDAQ · Last Trade: Nov 2nd, 4:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Co-Diagnostics, Inc. - Common Stock (CODX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20260.400.400.360.37236,0470.37
10/29/20260.450.450.390.40553,5020.40
10/28/20260.500.500.430.44335,1760.44
10/27/20260.540.560.450.471,233,5780.47
10/26/20260.550.580.550.55116,1460.55
10/23/20260.560.570.530.55283,7890.55
10/22/20260.630.650.560.57530,7420.57
10/21/20260.670.670.610.64719,1320.64
10/20/20260.660.700.610.65577,0360.65
10/19/20260.640.690.640.6766,9630.67
10/16/20260.720.750.630.65329,0260.65
10/15/20260.790.830.710.72280,3800.72
10/14/20261.061.060.750.761,014,8760.76
10/13/20261.241.251.061.06505,8851.06
10/12/20261.121.301.111.25652,0041.25
10/09/20261.091.131.091.12111,4501.12
10/08/20261.141.151.081.09139,8081.09
10/07/20261.101.141.081.12187,5321.12
10/06/20261.121.171.051.15886,6921.15
10/05/20261.101.211.081.101,134,5781.10
10/02/20261.081.101.061.0883,4661.08
10/01/20261.061.091.061.08141,0541.08
9/30/20261.081.101.051.0786,9191.07
9/29/20261.091.101.051.0798,9051.07
9/28/20261.111.151.081.11177,0271.11
9/25/20261.151.161.091.09189,7521.09
9/24/20261.111.171.091.15435,1521.15
9/23/20261.091.101.061.1085,3261.10
9/22/20261.021.100.991.08336,5711.08
9/21/20260.961.040.961.01300,5431.01
9/18/20260.951.030.910.95413,7280.95
9/17/20260.980.980.940.94270,4550.94
9/16/20261.101.100.930.941,538,8630.94
9/15/20261.131.161.111.14204,7171.14
9/14/20261.141.171.111.11103,5251.11
9/11/20261.181.251.111.12280,4201.12
9/10/20261.121.121.091.1085,8361.10
9/09/20261.141.151.101.12118,4541.12
9/08/20261.141.191.121.1285,8371.12
9/04/20261.181.191.141.1660,8061.16
9/03/20261.181.201.121.1699,3861.16
9/02/20261.191.221.141.1670,4671.16
9/01/20261.231.231.151.19193,4461.19
8/31/20261.211.271.201.2470,1121.24
8/28/20261.261.281.181.21158,1281.21
8/27/20261.251.281.221.26119,0521.26
8/26/20261.231.271.221.2579,2371.25
8/25/20261.241.301.221.23171,0111.23
8/24/20261.301.311.201.22324,4991.22
8/21/20261.181.231.131.21293,2981.21
8/20/20261.131.161.081.15328,5931.15
8/19/20261.311.330.941.101,790,0581.10
8/18/20261.301.321.261.26385,1871.26
8/17/20261.501.571.331.34522,4551.34
8/14/20261.451.471.361.40330,4171.40
8/13/20261.561.571.411.49672,4171.49
8/12/20261.491.551.461.48185,1281.48
8/11/20261.521.531.451.49160,9441.49
8/10/20261.521.561.471.50185,7551.50
8/07/20261.451.541.391.52249,6481.52
8/06/20261.461.601.341.42752,0931.42
8/05/20261.501.531.431.51149,5711.51
8/04/20261.451.651.451.51449,6841.51
8/03/20261.461.521.431.48261,7191.48