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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	0.3	0.32	0.32	0.38	0.29	195,848
April 04, 2025	0.32	0.31	0.31	0.34	0.3	118,039
April 03, 2025	0.37	0.32	0.32	0.37	0.32	70,000
April 02, 2025	0.32	0.36	0.36	0.38	0.32	143,816
April 01, 2025	0.3	0.33	0.33	0.35	0.3	98,037
March 31, 2025	0.31	0.31	0.31	0.33	0.3	166,502
March 28, 2025	0.38	0.32	0.32	0.38	0.28	824,160
March 27, 2025	0.41	0.39	0.39	0.43	0.33	705,859
March 26, 2025	0.44	0.42	0.42	0.45	0.4	196,729
March 25, 2025	0.45	0.46	0.46	0.5	0.41	752,500
March 24, 2025	0.46	0.46	0.46	0.47	0.44	121,900
March 21, 2025	0.46	0.46	0.46	0.51	0.43	165,334
March 20, 2025	0.49	0.49	0.49	0.49	0.45	84,011
March 19, 2025	0.46	0.47	0.47	0.52	0.43	438,803
March 18, 2025	0.45	0.44	0.44	0.47	0.44	94,090
March 17, 2025	0.5	0.45	0.45	0.56	0.45	522,995
March 14, 2025	0.5	0.48	0.48	0.5	0.48	37,546
March 13, 2025	0.5	0.48	0.48	0.53	0.45	220,300
March 12, 2025	0.48	0.5	0.5	0.52	0.46	74,142
March 11, 2025	0.55	0.5	0.5	0.55	0.49	178,200
March 10, 2025	0.56	0.54	0.54	0.62	0.52	225,137
March 07, 2025	0.53	0.56	0.56	0.68	0.5	364,827
March 06, 2025	0.5	0.51	0.51	0.52	0.49	56,841
March 05, 2025	0.49	0.49	0.49	0.52	0.47	48,554
March 04, 2025	0.46	0.49	0.49	0.49	0.46	74,000
March 03, 2025	0.52	0.48	0.48	0.52	0.47	111,672
February 28, 2025	0.51	0.5	0.5	0.54	0.49	203,412
February 27, 2025	0.52	0.51	0.51	0.55	0.49	188,300
February 26, 2025	0.58	0.52	0.52	0.6	0.49	332,200
February 25, 2025	0.62	0.58	0.58	0.66	0.56	212,707

Co-Diagnostics, Inc. (CODX) NASDAQ