Co-Diagnostics, Inc. (CODX) NASDAQ

0.38

+0.0081(+2.16%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.32	0.31	0.31	0.32	0.3	350,600
September 09, 2025	0.31	0.31	0.31	0.32	0.31	260,134
September 08, 2025	0.32	0.31	0.31	0.33	0.3	270,100
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