Co-Diagnostics Inc. (CODX)
0.48
-0.02 (-3.03%)
At close: Mar 03, 2025, 3:59 PM
0.48
-1.10%
After-hours: Mar 03, 2025, 04:00 PM EST
CODX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | -0.01 | -1.96% | 203,377 |
| Feb 27, 2025 | 0.52 | 0.55 | 0.49 | 0.51 | -0.01 | -1.92% | 188,300 |
| Feb 26, 2025 | 0.58 | 0.60 | 0.49 | 0.52 | -0.06 | -10.34% | 332,200 |
| Feb 25, 2025 | 0.62 | 0.66 | 0.56 | 0.58 | -0.03 | -4.92% | 212,707 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.60 | 0.61 | -0.09 | -12.86% | 401,000 |
| Feb 21, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | -0.01 | -1.41% | 1,162,300 |
| Feb 20, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.01 | 1.43% | 53,927 |
| Feb 19, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | -0.02 | -2.78% | 85,924 |
| Feb 18, 2025 | 0.69 | 0.73 | 0.68 | 0.72 | 0.03 | 4.35% | 46,835 |
| Feb 14, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.00 | 0.00% | 82,124 |
| Feb 13, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.02 | 2.99% | 50,078 |
| Feb 12, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | -0.01 | -1.47% | 38,659 |
| Feb 11, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00% | 66,375 |
| Feb 10, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | -0.01 | -1.45% | 91,949 |
| Feb 7, 2025 | 0.70 | 0.75 | 0.67 | 0.69 | 0.01 | 1.47% | 84,969 |
| Feb 6, 2025 | 0.74 | 0.75 | 0.65 | 0.68 | -0.05 | -6.85% | 338,000 |
| Feb 5, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.01 | 1.39% | 55,004 |
| Feb 4, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | -0.02 | -2.70% | 52,352 |
| Feb 3, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | -0.01 | -1.33% | 33,168 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.72 | 0.75 | -0.04 | -5.06% | 224,300 |
| Jan 30, 2025 | 0.82 | 0.84 | 0.76 | 0.79 | 0.00 | 0.00% | 86,808 |
| Jan 29, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | 0.01 | 1.28% | 64,700 |
| Jan 28, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | -0.05 | -6.02% | 85,800 |
| Jan 27, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.03 | 3.75% | 60,300 |
| Jan 24, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | -0.04 | -4.76% | 37,700 |
| Jan 23, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.01 | 1.20% | 43,316 |
| Jan 22, 2025 | 0.79 | 0.85 | 0.79 | 0.83 | 0.04 | 5.06% | 99,400 |
| Jan 21, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | -0.01 | -1.25% | 70,092 |
| Jan 17, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.02 | 2.56% | 74,578 |
| Jan 16, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.04 | 5.41% | 108,660 |
| Jan 15, 2025 | 0.74 | 0.78 | 0.71 | 0.74 | 0.00 | 0.00% | 196,618 |
| Jan 14, 2025 | 0.80 | 0.84 | 0.71 | 0.74 | -0.02 | -2.63% | 231,300 |
| Jan 13, 2025 | 0.86 | 0.88 | 0.75 | 0.76 | -0.07 | -8.43% | 244,002 |
| Jan 10, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.05 | 6.41% | 145,500 |
| Jan 8, 2025 | 0.88 | 0.90 | 0.75 | 0.78 | -0.08 | -9.30% | 274,503 |
| Jan 7, 2025 | 1.00 | 1.00 | 0.82 | 0.86 | -0.14 | -14.00% | 462,525 |
| Jan 6, 2025 | 0.79 | 1.07 | 0.78 | 1.00 | 0.22 | 28.21% | 1,809,300 |
| Jan 3, 2025 | 0.73 | 0.79 | 0.73 | 0.78 | 0.06 | 8.33% | 351,351 |
| Jan 2, 2025 | 0.74 | 0.79 | 0.71 | 0.72 | -0.03 | -4.00% | 563,583 |
| Dec 31, 2024 | 0.69 | 0.79 | 0.69 | 0.75 | 0.05 | 7.14% | 642,136 |
| Dec 30, 2024 | 0.72 | 0.72 | 0.67 | 0.70 | -0.03 | -4.11% | 242,949 |
| Dec 27, 2024 | 0.76 | 0.76 | 0.71 | 0.73 | -0.03 | -3.95% | 144,276 |
| Dec 26, 2024 | 0.76 | 0.77 | 0.74 | 0.76 | -0.01 | -1.30% | 92,326 |
| Dec 24, 2024 | 0.71 | 0.78 | 0.71 | 0.77 | 0.04 | 5.48% | 67,800 |
| Dec 23, 2024 | 0.73 | 0.75 | 0.70 | 0.73 | 0.00 | 0.00% | 178,500 |
| Dec 20, 2024 | 0.73 | 0.76 | 0.72 | 0.73 | 0.00 | 0.00% | 170,900 |
| Dec 19, 2024 | 0.76 | 0.78 | 0.70 | 0.73 | 0.00 | 0.00% | 319,667 |
| Dec 18, 2024 | 0.77 | 0.79 | 0.72 | 0.73 | -0.03 | -3.95% | 329,042 |
| Dec 17, 2024 | 0.79 | 0.80 | 0.73 | 0.76 | -0.03 | -3.80% | 307,800 |
| Dec 16, 2024 | 0.81 | 0.86 | 0.78 | 0.79 | -0.04 | -4.82% | 143,500 |