Co-Diagnostics, Inc. - CODX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.31	0.31	0.31	0.31	0.31	114,227
September 04, 2025	0.32	0.31	0.31	0.33	0.3	276,124
September 03, 2025	0.32	0.33	0.33	0.33	0.3	354,534
September 02, 2025	0.33	0.32	0.32	0.34	0.31	273,300
August 29, 2025	0.34	0.33	0.33	0.35	0.33	264,814
August 28, 2025	0.33	0.34	0.34	0.34	0.32	570,837
August 27, 2025	0.32	0.33	0.33	0.34	0.31	383,614
August 26, 2025	0.31	0.31	0.31	0.33	0.31	656,300
August 25, 2025	0.31	0.32	0.32	0.33	0.31	502,308
August 22, 2025	0.31	0.32	0.32	0.34	0.3	1.27M
August 21, 2025	0.29	0.31	0.31	0.32	0.28	1.11M
August 20, 2025	0.28	0.28	0.28	0.3	0.28	1.04M
August 19, 2025	0.3	0.29	0.29	0.34	0.28	1.84M
August 18, 2025	0.28	0.32	0.32	0.35	0.27	8.05M
August 15, 2025	0.34	0.29	0.29	0.38	0.27	82.72M
August 14, 2025	0.27	0.27	0.27	0.27	0.26	1.12M
August 13, 2025	0.25	0.26	0.26	0.27	0.25	633,900
August 12, 2025	0.25	0.25	0.25	0.26	0.25	410,753
August 11, 2025	0.26	0.25	0.25	0.27	0.25	1.5M
August 08, 2025	0.26	0.25	0.25	0.26	0.25	430,751
August 07, 2025	0.25	0.25	0.25	0.25	0.24	316,536
August 06, 2025	0.26	0.25	0.25	0.26	0.25	359,458
August 05, 2025	0.26	0.25	0.25	0.26	0.25	247,500
August 04, 2025	0.25	0.26	0.26	0.26	0.24	646,874
August 01, 2025	0.25	0.25	0.25	0.26	0.24	1.06M
July 31, 2025	0.25	0.26	0.26	0.26	0.25	634,015
July 30, 2025	0.26	0.26	0.26	0.27	0.25	639,800
July 29, 2025	0.28	0.26	0.26	0.28	0.26	1.11M
July 28, 2025	0.28	0.28	0.28	0.29	0.27	2.48M
July 25, 2025	0.28	0.28	0.28	0.29	0.28	368,602
July 24, 2025	0.28	0.28	0.28	0.29	0.27	1.21M
July 23, 2025	0.29	0.29	0.29	0.3	0.28	671,047
July 22, 2025	0.29	0.29	0.29	0.3	0.28	1.36M
July 21, 2025	0.28	0.28	0.28	0.3	0.28	1.44M
July 18, 2025	0.28	0.28	0.28	0.28	0.27	656,651
July 17, 2025	0.27	0.28	0.28	0.28	0.26	570,000
July 16, 2025	0.27	0.26	0.26	0.28	0.25	459,056
July 15, 2025	0.27	0.27	0.27	0.28	0.26	958,000
July 14, 2025	0.25	0.27	0.27	0.28	0.25	1.34M
July 11, 2025	0.25	0.25	0.25	0.26	0.24	469,060
July 10, 2025	0.25	0.25	0.25	0.25	0.24	12.2M
July 09, 2025	0.29	0.28	0.28	0.29	0.27	798,531
July 08, 2025	0.27	0.28	0.28	0.29	0.27	540,200
July 07, 2025	0.28	0.26	0.26	0.29	0.26	277,417
July 03, 2025	0.29	0.28	0.28	0.3	0.28	384,900
July 02, 2025	0.27	0.29	0.29	0.29	0.27	87,183
July 01, 2025	0.29	0.28	0.28	0.3	0.27	170,441
June 30, 2025	0.27	0.28	0.28	0.29	0.27	194,329
June 27, 2025	0.27	0.26	0.26	0.29	0.26	577,951
June 26, 2025	0.27	0.27	0.27	0.28	0.27	105,625
June 25, 2025	0.26	0.28	0.28	0.29	0.26	739,447
June 24, 2025	0.28	0.27	0.27	0.28	0.26	224,462
June 23, 2025	0.27	0.26	0.26	0.27	0.25	270,428
June 20, 2025	0.28	0.26	0.26	0.29	0.26	860,200
June 18, 2025	0.27	0.28	0.28	0.29	0.26	647,457
June 17, 2025	0.28	0.27	0.27	0.28	0.26	444,037
June 16, 2025	0.29	0.27	0.27	0.29	0.27	213,500
June 13, 2025	0.29	0.28	0.28	0.29	0.26	319,502
June 12, 2025	0.3	0.29	0.29	0.3	0.29	249,539
June 11, 2025	0.3	0.3	0.3	0.3	0.29	177,372

Co-Diagnostics, Inc. (CODX) NASDAQ