Co-Diagnostics, Inc. (CODX)
NASDAQ: CODX · Real-Time Price · USD
0.2630
+0.0093 (3.67%)
At close: Aug 13, 2025, 4:00 PM
0.2646
+0.0016 (0.61%)
Pre-market: Aug 14, 2025, 8:05 AM EDT
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.67% | 581,753 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.48% | 410,753 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.71% | 1,540,819 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.08% | 430,751 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.91% | 316,536 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.16% | 359,458 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.18% | 247,457 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.42% | 666,965 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -4.02% | 1,055,208 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 634,015 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.50% | 639,752 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.13% | 1,109,832 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.89% | 2,478,582 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.44% | 368,602 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.46% | 1,208,407 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.07% | 671,047 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.88% | 1,360,332 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.40% | 1,437,885 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.45% | 656,651 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.07% | 569,977 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.83% | 459,056 |
| Jul 15, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.72% | 957,985 |
| Jul 14, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.08% | 1,338,065 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.75% | 475,007 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -10.58% | 12,198,016 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.54% | 798,531 |
| Jul 8, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.36% | 540,180 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.78% | 277,417 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.15% | 384,882 |
| Jul 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.88% | 87,183 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.79% | 170,441 |
| Jun 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 6.74% | 194,329 |
| Jun 27, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -1.65% | 577,951 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.40% | 105,625 |
| Jun 25, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.07% | 739,447 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 4.04% | 224,462 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.48% | 270,428 |
| Jun 20, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -6.40% | 860,199 |
| Jun 18, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.29% | 650,836 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.11% | 444,037 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.74% | 213,491 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -5.22% | 319,502 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 249,539 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.17% | 177,372 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -2.18% | 305,070 |
| Jun 9, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -0.67% | 442,355 |
| Jun 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.35% | 229,221 |
| Jun 5, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 5.37% | 1,356,141 |
| Jun 4, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | 1.76% | 678,400 |
| Jun 3, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 8.61% | 206,257 |