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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.31	0.29	0.29	0.31	0.28	305,100
June 09, 2025	0.3	0.3	0.3	0.31	0.28	442,400
June 06, 2025	0.3	0.3	0.3	0.31	0.29	229,221
June 05, 2025	0.29	0.3	0.3	0.32	0.28	1.36M
June 04, 2025	0.3	0.29	0.29	0.31	0.28	678,400
June 03, 2025	0.26	0.28	0.28	0.29	0.26	206,300
June 02, 2025	0.25	0.26	0.26	0.27	0.25	176,656
May 30, 2025	0.29	0.26	0.26	0.34	0.25	1.6M
May 29, 2025	0.3	0.29	0.29	0.3	0.27	189,808
May 28, 2025	0.26	0.29	0.29	0.32	0.25	772,622
May 27, 2025	0.27	0.25	0.25	0.27	0.23	500,883
May 23, 2025	0.24	0.23	0.23	0.26	0.23	302,567
May 22, 2025	0.25	0.26	0.26	0.28	0.24	934,619
May 21, 2025	0.28	0.26	0.26	0.29	0.25	561,335
May 20, 2025	0.3	0.28	0.28	0.3	0.27	232,869
May 19, 2025	0.33	0.29	0.29	0.33	0.28	263,264
May 16, 2025	0.33	0.3	0.3	0.36	0.3	1.27M
May 15, 2025	0.35	0.31	0.31	0.38	0.27	1.26M
May 14, 2025	0.36	0.34	0.34	0.43	0.32	937,032
May 13, 2025	0.36	0.36	0.36	0.5	0.32	2.71M
May 12, 2025	0.35	0.34	0.34	0.36	0.33	68,000
May 09, 2025	0.35	0.34	0.34	0.36	0.33	68,546
May 08, 2025	0.36	0.36	0.36	0.37	0.34	50,300
May 07, 2025	0.35	0.35	0.35	0.36	0.34	76,900
May 06, 2025	0.38	0.35	0.35	0.38	0.34	58,200
May 05, 2025	0.36	0.35	0.35	0.37	0.35	26,700
May 02, 2025	0.36	0.37	0.37	0.37	0.35	46,981
May 01, 2025	0.36	0.36	0.36	0.37	0.35	56,567
April 30, 2025	0.36	0.35	0.35	0.37	0.33	299,018
April 29, 2025	0.38	0.36	0.36	0.39	0.36	120,821
April 28, 2025	0.35	0.37	0.37	0.39	0.35	308,726
April 25, 2025	0.35	0.35	0.35	0.36	0.33	21,838
April 24, 2025	0.37	0.36	0.36	0.38	0.35	100,400
April 23, 2025	0.37	0.35	0.35	0.37	0.35	25,504
April 22, 2025	0.33	0.38	0.38	0.38	0.33	51,928
April 21, 2025	0.34	0.36	0.36	0.36	0.32	15,100
April 17, 2025	0.35	0.35	0.35	0.36	0.32	21,330
April 16, 2025	0.34	0.34	0.34	0.37	0.33	17,500
April 15, 2025	0.35	0.35	0.35	0.37	0.34	9,835
April 14, 2025	0.37	0.36	0.36	0.38	0.35	65,681
April 11, 2025	0.33	0.37	0.37	0.39	0.3	441,000
April 10, 2025	0.32	0.34	0.34	0.37	0.3	311,900
April 09, 2025	0.29	0.33	0.33	0.38	0.28	506,936
April 08, 2025	0.33	0.3	0.3	0.35	0.29	43,700

Co-Diagnostics, Inc. (CODX) NASDAQ