Co-Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.27	0.29	0.26	0.26	0.26	-1.65%	577,921
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
Jun 2, 2025	0.25	0.27	0.25	0.26	0.26	2.23%	176,656
May 30, 2025	0.29	0.34	0.25	0.26	0.26	-11.28%	1,600,436
May 29, 2025	0.30	0.30	0.27	0.29	0.29	-0.69%	189,808
May 28, 2025	0.26	0.32	0.25	0.29	0.29	16.47%	786,356
May 27, 2025	0.27	0.27	0.23	0.25	0.25	7.51%	509,060
May 23, 2025	0.24	0.26	0.23	0.23	0.23	-3.74%	306,452
May 22, 2025	0.25	0.28	0.24	0.24	0.24	-5.65%	976,889
May 21, 2025	0.28	0.29	0.25	0.26	0.26	-7.27%	569,411
May 20, 2025	0.30	0.30	0.27	0.28	0.28	-3.54%	232,869
May 19, 2025	0.33	0.33	0.28	0.29	0.29	-4.97%	263,264
May 16, 2025	0.33	0.36	0.30	0.30	0.30	-1.70%	1,276,677
May 15, 2025	0.35	0.38	0.27	0.31	0.31	-11.41%	1,267,982
May 14, 2025	0.36	0.43	0.32	0.34	0.34	-4.91%	939,816
May 13, 2025	0.36	0.50	0.32	0.36	0.36	6.06%	2,714,094
May 12, 2025	0.35	0.36	0.33	0.34	0.34	0.50%	67,955
May 9, 2025	0.35	0.36	0.33	0.34	0.34	-4.31%	69,089
May 8, 2025	0.36	0.37	0.34	0.36	0.36	1.49%	50,298
May 7, 2025	0.35	0.36	0.34	0.35	0.35	0.14%	76,875
May 6, 2025	0.38	0.38	0.34	0.35	0.35	-0.74%	58,163
May 5, 2025	0.36	0.37	0.35	0.35	0.35	-4.29%	26,690
May 2, 2025	0.36	0.37	0.35	0.37	0.37	0.82%	47,212
May 1, 2025	0.36	0.37	0.35	0.36	0.36	3.96%	56,567
Apr 30, 2025	0.36	0.37	0.33	0.35	0.35	-2.01%	299,018
Apr 29, 2025	0.38	0.39	0.36	0.36	0.36	-3.48%	120,821
Apr 28, 2025	0.35	0.39	0.35	0.37	0.37	6.03%	308,726
Apr 25, 2025	0.35	0.36	0.33	0.35	0.35	-2.78%	21,838
Apr 24, 2025	0.37	0.38	0.35	0.36	0.36	1.75%	100,391
Apr 23, 2025	0.37	0.37	0.35	0.35	0.35	-5.65%	25,504
Apr 22, 2025	0.33	0.38	0.33	0.38	0.38	5.57%	51,928
Apr 21, 2025	0.34	0.36	0.32	0.36	0.36	2.25%	15,058
Apr 17, 2025	0.35	0.36	0.32	0.35	0.35	3.09%	21,330
Apr 16, 2025	0.34	0.37	0.33	0.34	0.34	-3.74%	17,482