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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.39	0.39	0.41	0.34	2.45M
December 03, 2025	0.36	0.36	0.36	0.37	0.35	976,800
December 02, 2025	0.36	0.35	0.35	0.37	0.34	996,933
December 01, 2025	0.37	0.36	0.36	0.38	0.35	912,500
November 28, 2025	0.36	0.37	0.37	0.39	0.36	940,929
November 26, 2025	0.33	0.37	0.37	0.42	0.33	5.11M
November 25, 2025	0.34	0.33	0.33	0.34	0.32	781,250
November 24, 2025	0.35	0.33	0.33	0.35	0.32	1.3M
November 21, 2025	0.34	0.35	0.35	0.35	0.32	959,859
November 20, 2025	0.34	0.32	0.32	0.36	0.32	1.19M
November 19, 2025	0.37	0.34	0.34	0.38	0.34	1.08M
November 18, 2025	0.32	0.36	0.36	0.38	0.31	5.22M
November 17, 2025	0.34	0.32	0.32	0.35	0.31	1.12M
November 14, 2025	0.32	0.33	0.33	0.35	0.32	2.09M
November 13, 2025	0.39	0.37	0.37	0.4	0.36	2.03M
November 12, 2025	0.39	0.4	0.4	0.4	0.38	1.32M
November 11, 2025	0.39	0.39	0.39	0.4	0.38	1.41M
November 10, 2025	0.42	0.39	0.39	0.43	0.38	2.2M
November 07, 2025	0.38	0.41	0.41	0.42	0.37	2.16M
November 06, 2025	0.39	0.39	0.39	0.41	0.38	3.53M
November 05, 2025	0.39	0.39	0.39	0.44	0.39	5.71M
November 04, 2025	0.39	0.38	0.38	0.4	0.37	3.98M
November 03, 2025	0.45	0.4	0.4	0.46	0.4	6.61M
October 31, 2025	0.47	0.46	0.46	0.51	0.45	5.74M
October 30, 2025	0.48	0.47	0.47	0.49	0.43	8.15M
October 29, 2025	0.52	0.49	0.49	0.54	0.47	11.47M
October 28, 2025	0.9	0.57	0.57	0.94	0.55	65.58M
October 27, 2025	0.59	1.26	1.26	1.55	0.58	1.12B
October 24, 2025	0.34	0.35	0.35	0.36	0.33	534,161
October 23, 2025	0.32	0.33	0.33	0.33	0.32	404,100
October 22, 2025	0.34	0.32	0.32	0.35	0.31	1.05M
October 21, 2025	0.35	0.34	0.34	0.36	0.33	488,510
October 20, 2025	0.33	0.35	0.35	0.36	0.33	752,500
October 17, 2025	0.35	0.32	0.32	0.36	0.31	1.25M
October 16, 2025	0.38	0.35	0.35	0.42	0.35	1.82M
October 15, 2025	0.38	0.38	0.38	0.39	0.36	923,465
October 14, 2025	0.37	0.37	0.37	0.4	0.37	789,330
October 13, 2025	0.39	0.38	0.38	0.42	0.37	958,200
October 10, 2025	0.44	0.38	0.38	0.44	0.37	1.69M
October 09, 2025	0.41	0.43	0.43	0.44	0.4	3.28M
October 08, 2025	0.36	0.39	0.39	0.4	0.35	776,300
October 07, 2025	0.38	0.37	0.37	0.4	0.36	1.03M
October 06, 2025	0.39	0.38	0.38	0.41	0.38	837,436
October 03, 2025	0.36	0.38	0.38	0.39	0.36	674,400
October 02, 2025	0.36	0.36	0.36	0.38	0.34	1.22M
October 01, 2025	0.34	0.35	0.35	0.36	0.32	1.26M
September 30, 2025	0.38	0.34	0.34	0.38	0.33	1.7M
September 29, 2025	0.37	0.37	0.37	0.39	0.37	586,749
September 26, 2025	0.37	0.38	0.38	0.4	0.36	1.19M
September 25, 2025	0.41	0.38	0.38	0.41	0.36	1.97M
September 24, 2025	0.4	0.41	0.41	0.42	0.38	1.44M
September 23, 2025	0.41	0.4	0.4	0.44	0.38	1.93M
September 22, 2025	0.42	0.42	0.42	0.43	0.39	2.59M
September 19, 2025	0.44	0.44	0.44	0.44	0.42	3.13M
September 18, 2025	0.44	0.43	0.43	0.47	0.41	4.96M
September 17, 2025	0.56	0.42	0.42	0.58	0.38	19.75M
September 16, 2025	0.35	0.64	0.64	0.72	0.35	237.34M
September 15, 2025	0.36	0.35	0.35	0.36	0.34	361,730
September 12, 2025	0.34	0.34	0.34	0.37	0.32	600,720
September 11, 2025	0.31	0.34	0.34	0.36	0.3	1.25M

Co-Diagnostics, Inc. (CODX) NASDAQ