Co-Diagnostics, Inc. CODX
NASDAQ · United States · Health Technology
$1.080.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.08 | 0.00% | $1.08 | $1.10 | $1.06 | 83.40K |
| 2026-10-01 | $1.08 | +0.93% | $1.06 | $1.09 | $1.06 | 141.00K |
| 2026-09-30 | $1.07 | 0.00% | $1.08 | $1.10 | $1.05 | 86.90K |
| 2026-09-29 | $1.07 | -3.60% | $1.09 | $1.10 | $1.05 | 98.90K |
| 2026-09-28 | $1.11 | +1.83% | $1.11 | $1.15 | $1.08 | 177.00K |
| 2026-09-25 | $1.09 | -5.22% | $1.15 | $1.16 | $1.09 | 189.60K |
| 2026-09-24 | $1.15 | +4.55% | $1.11 | $1.17 | $1.09 | 428.40K |
| 2026-09-23 | $1.10 | +1.85% | $1.09 | $1.10 | $1.06 | 84.30K |
| 2026-09-22 | $1.08 | +6.93% | $1.02 | $1.10 | $0.99 | 356.80K |
| 2026-09-21 | $1.01 | +6.77% | $0.96 | $1.04 | $0.96 | 300.50K |
| 2026-09-18 | $0.95 | +0.64% | $0.95 | $1.03 | $0.91 | 406.60K |
| 2026-09-17 | $0.94 | -0.11% | $0.98 | $0.98 | $0.94 | 270.40K |
| 2026-09-16 | $0.94 | -17.46% | $1.10 | $1.10 | $0.93 | 1.54M |
| 2026-09-15 | $1.14 | +2.70% | $1.11 | $1.16 | $1.11 | 210.40K |
| 2026-09-14 | $1.11 | -0.89% | $1.14 | $1.17 | $1.11 | 103.50K |
| 2026-09-11 | $1.12 | +1.82% | $1.18 | $1.25 | $1.11 | 280.40K |
| 2026-09-10 | $1.10 | -1.79% | $1.12 | $1.12 | $1.09 | 85.70K |
| 2026-09-09 | $1.12 | 0.00% | $1.14 | $1.15 | $1.10 | 118.50K |
| 2026-09-08 | $1.12 | -3.45% | $1.14 | $1.19 | $1.12 | 85.40K |
| 2026-09-04 | $1.16 | 0.00% | $1.18 | $1.19 | $1.14 | 60.60K |
| 2026-09-03 | $1.16 | 0.00% | $1.18 | $1.20 | $1.12 | 96.60K |
| 2026-09-02 | $1.16 | -2.52% | $1.19 | $1.22 | $1.14 | 70.00K |
| 2026-09-01 | $1.19 | -4.03% | $1.23 | $1.23 | $1.15 | 193.40K |
| 2026-08-31 | $1.24 | +2.48% | $1.21 | $1.27 | $1.20 | 69.50K |
| 2026-08-28 | $1.21 | -3.97% | $1.26 | $1.28 | $1.18 | 158.10K |
| 2026-08-27 | $1.26 | +0.80% | $1.25 | $1.28 | $1.22 | 118.00K |
| 2026-08-26 | $1.25 | +1.63% | $1.23 | $1.27 | $1.22 | 78.40K |
| 2026-08-25 | $1.23 | +0.82% | $1.24 | $1.30 | $1.22 | 169.40K |
| 2026-08-24 | $1.22 | +0.83% | $1.30 | $1.31 | $1.20 | 322.90K |
| 2026-08-21 | $1.21 | +5.22% | $1.18 | $1.23 | $1.13 | 292.40K |
| 2026-08-20 | $1.15 | +4.55% | $1.13 | $1.16 | $1.08 | 329.40K |
| 2026-08-19 | $1.10 | -12.70% | $1.31 | $1.33 | $0.94 | 1.79M |
| 2026-08-18 | $1.26 | -5.97% | $1.30 | $1.32 | $1.26 | 391.90K |
| 2026-08-17 | $1.34 | -4.29% | $1.50 | $1.57 | $1.33 | 522.60K |
| 2026-08-14 | $1.40 | -6.04% | $1.45 | $1.47 | $1.36 | 330.30K |
| 2026-08-13 | $1.49 | +0.68% | $1.56 | $1.58 | $1.41 | 673.40K |
| 2026-08-12 | $1.48 | -0.67% | $1.49 | $1.55 | $1.46 | 188.40K |
| 2026-08-11 | $1.49 | -0.67% | $1.52 | $1.53 | $1.45 | 161.50K |
| 2026-08-10 | $1.50 | -1.32% | $1.52 | $1.57 | $1.47 | 185.80K |
| 2026-08-07 | $1.52 | +7.04% | $1.45 | $1.54 | $1.39 | 249.60K |
| 2026-08-06 | $1.42 | -5.96% | $1.46 | $1.60 | $1.34 | 752.10K |
| 2026-08-05 | $1.51 | 0.00% | $1.50 | $1.53 | $1.43 | 149.70K |
| 2026-08-04 | $1.51 | +2.03% | $1.45 | $1.65 | $1.45 | 450.40K |
| 2026-08-03 | $1.48 | +2.78% | $1.46 | $1.52 | $1.43 | 262.10K |
| 2026-07-31 | $1.44 | -7.69% | $1.60 | $1.64 | $1.41 | 374.30K |
| 2026-07-30 | $1.56 | +3.31% | $1.53 | $1.75 | $1.50 | 676.50K |
| 2026-07-29 | $1.51 | +7.09% | $1.47 | $1.67 | $1.43 | 828.10K |
| 2026-07-28 | $1.41 | -30.88% | $2.15 | $2.17 | $1.38 | 1.87M |
| 2026-07-27 | $2.04 | -2.86% | $2.15 | $2.15 | $1.89 | 163.20K |
| 2026-07-24 | $2.10 | -4.98% | $2.23 | $2.27 | $2.06 | 126.90K |
| 2026-07-23 | $2.21 | -3.07% | $2.41 | $2.41 | $2.16 | 122.10K |
| 2026-07-22 | $2.28 | -3.39% | $2.55 | $2.61 | $2.26 | 450.20K |
| 2026-07-21 | $2.36 | -3.28% | $2.39 | $2.55 | $2.19 | 173.70K |
| 2026-07-20 | $2.44 | -0.81% | $2.52 | $2.52 | $2.35 | 93.90K |
| 2026-07-17 | $2.46 | -1.01% | $2.45 | $2.54 | $2.37 | 65.10K |
| 2026-07-16 | $2.48 | -0.20% | $2.45 | $2.54 | $2.33 | 83.30K |
| 2026-07-15 | $2.49 | -3.11% | $2.50 | $2.65 | $2.46 | 158.90K |
| 2026-07-14 | $2.57 | -1.53% | $2.52 | $2.63 | $2.51 | 67.90K |
| 2026-07-13 | $2.61 | 0.00% | $2.59 | $2.65 | $2.47 | 109.90K |
| 2026-07-10 | $2.61 | -1.14% | $2.68 | $2.70 | $2.55 | 74.20K |
| 2026-07-09 | $2.64 | 0.00% | $2.61 | $2.78 | $2.60 | 137.10K |
| 2026-07-08 | $2.64 | -2.58% | $2.61 | $2.71 | $2.54 | 163.10K |
| 2026-07-07 | $2.71 | -0.73% | $2.69 | $2.74 | $2.57 | 229.70K |
| 2026-07-06 | $2.73 | -8.70% | $3.03 | $3.09 | $2.70 | 527.00K |
| 2026-07-02 | $2.99 | -2.92% | $3.01 | $3.40 | $2.93 | 991.80K |
| 2026-07-01 | $3.08 | -0.65% | $3.30 | $4.60 | $2.71 | 6.78M |
| 2026-06-30 | $3.10 | +4.03% | $2.95 | $3.18 | $2.95 | 157.50K |
| 2026-06-29 | $2.98 | -2.61% | $3.02 | $3.19 | $2.96 | 171.40K |
| 2026-06-26 | $3.06 | +0.33% | $3.08 | $3.24 | $3.00 | 101.60K |
| 2026-06-25 | $3.05 | -14.57% | $3.52 | $3.52 | $3.02 | 221.90K |
| 2026-06-24 | $3.57 | +10.53% | $3.20 | $3.75 | $3.19 | 992.40K |
| 2026-06-23 | $3.23 | +3.53% | $3.03 | $3.51 | $2.97 | 339.40K |
| 2026-06-22 | $3.12 | -7.42% | $3.23 | $3.33 | $3.11 | 170.60K |
| 2026-06-18 | $3.37 | +1.20% | $3.26 | $3.44 | $3.10 | 624.10K |
| 2026-06-17 | $3.33 | -13.28% | $3.73 | $3.82 | $2.95 | 472.40K |
| 2026-06-16 | $3.84 | +1.59% | $3.78 | $3.97 | $3.41 | 349.70K |
| 2026-06-15 | $3.78 | -11.89% | $3.95 | $4.17 | $3.71 | 356.40K |
| 2026-06-12 | $4.29 | -8.72% | $4.70 | $4.98 | $3.68 | 435.10K |
| 2026-06-11 | $4.70 | -3.69% | $4.99 | $4.99 | $4.59 | 178.00K |
| 2026-06-10 | $4.88 | +8.44% | $4.40 | $5.20 | $4.10 | 572.10K |
| 2026-06-09 | $4.50 | -10.89% | $5.10 | $5.37 | $4.46 | 324.90K |
| 2026-06-08 | $5.05 | -10.30% | $5.53 | $5.78 | $5.05 | 467.10K |
| 2026-06-05 | $5.63 | -2.26% | $5.59 | $6.07 | $5.00 | 669.70K |
| 2026-06-04 | $5.76 | +11.41% | $4.82 | $6.55 | $4.37 | 1.93M |
| 2026-06-03 | $5.17 | -16.88% | $6.07 | $6.10 | $5.00 | 1.18M |
| 2026-06-02 | $6.22 | +0.32% | $7.21 | $9.12 | $6.12 | 4.72M |
| 2026-06-01 | $6.20 | -27.32% | $6.90 | $7.50 | $5.77 | 2.60M |
| 2026-05-29 | $8.53 | -23.77% | $11.31 | $13.53 | $8.10 | 3.38M |
| 2026-05-28 | $11.19 | +53.29% | $8.13 | $13.54 | $8.12 | 19.38M |
| 2026-05-27 | $7.30 | -19.87% | $8.06 | $11.85 | $6.64 | 6.86M |