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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.44	2.45	2.45	2.45	2.44	14,502
February 19, 2026	2.45	2.45	2.45	2.51	2.42	5,400
February 18, 2026	2.48	2.52	2.52	2.56	2.4	10,105
February 17, 2026	2.64	2.49	2.49	2.84	2.47	12,900
February 13, 2026	2.4	2.49	2.49	2.49	2.38	13,100
February 12, 2026	2.35	2.35	2.35	2.35	2.33	15,443
February 11, 2026	2.3	2.35	2.35	2.35	2.26	6,400
February 10, 2026	2.22	2.36	2.36	2.45	2.22	2,000
February 09, 2026	2.31	2.24	2.24	2.35	2.24	3,900
February 06, 2026	2.35	2.33	2.33	2.39	2.31	6,942
February 05, 2026	2.33	2.35	2.35	2.4	2.3	5,600
February 04, 2026	2.49	2.35	2.35	2.49	2.35	11,900
February 03, 2026	2.34	2.35	2.35	2.7	2.2	11,439
February 02, 2026	2.36	2.42	2.42	2.46	2.32	10,102
January 30, 2026	2.6	2.38	2.38	2.61	2.36	14,000
January 29, 2026	2.82	2.72	2.72	2.82	2.59	3,884
January 28, 2026	2.9	2.81	2.81	2.97	2.81	13,000
January 27, 2026	3.06	2.82	2.82	3.06	2.82	21,929
January 26, 2026	3	3	3	3.2	2.93	19,315
January 23, 2026	2.75	2.99	2.99	3	2.75	10,825
January 22, 2026	2.94	2.99	2.99	3.3	2.92	14,700
January 21, 2026	2.9	2.94	2.94	3.45	2.9	23,004
January 20, 2026	2.83	3	3	3.19	2.77	35,600
January 16, 2026	2.92	2.83	2.83	2.92	2.7	39,200
January 15, 2026	3.13	2.92	2.92	3.74	2.92	80,200
January 14, 2026	2.63	3.35	3.35	3.49	2.46	229,500
January 13, 2026	5.98	2.36	2.36	6.14	2.36	1.28M
January 12, 2026	6.18	5.98	5.98	6.18	5.87	58,121
January 09, 2026	6.21	6.19	6.19	6.33	5.99	37,362
January 08, 2026	6.18	6.12	6.12	6.35	5.72	84,845
January 07, 2026	5.85	6.03	6.03	6.18	5.53	87,885
January 06, 2026	5.67	5.7	5.7	6.17	5.5	78,800
January 05, 2026	5.33	5.74	5.74	5.84	5.3	112,962
January 02, 2026	5.11	5.56	5.56	5.79	4.84	181,865
December 31, 2025	5.39	5.06	5.06	5.4	4.97	3.04M
December 30, 2025	0.18	0.18	0.18	0.21	0.17	6.6M
December 29, 2025	0.23	0.23	0.23	0.24	0.22	1.43M
December 26, 2025	0.24	0.24	0.24	0.25	0.22	1.25M
December 24, 2025	0.25	0.24	0.24	0.25	0.23	1.48M
December 23, 2025	0.26	0.25	0.25	0.27	0.23	1.87M
December 22, 2025	0.26	0.26	0.26	0.27	0.25	1.1M
December 19, 2025	0.29	0.26	0.26	0.29	0.26	2.16M
December 18, 2025	0.27	0.28	0.28	0.3	0.27	1.88M
December 17, 2025	0.26	0.26	0.26	0.28	0.26	1.82M
December 16, 2025	0.27	0.25	0.25	0.28	0.24	2.77M
December 15, 2025	0.34	0.27	0.27	0.34	0.27	3.39M
December 12, 2025	0.35	0.34	0.34	0.36	0.33	1.21M
December 11, 2025	0.35	0.35	0.35	0.36	0.35	536,500
December 10, 2025	0.36	0.36	0.36	0.37	0.35	1.26M
December 09, 2025	0.36	0.36	0.36	0.37	0.34	1.24M
December 08, 2025	0.37	0.35	0.35	0.37	0.34	1.94M
December 05, 2025	0.4	0.37	0.37	0.4	0.37	841,275
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

Co-Diagnostics, Inc. (CODX) OTC