Co-Diagnostics Inc. (CODX)
0.31
-0.01 (-4.02%)
At close: Apr 04, 2025, 3:50 PM
Co-Diagnostics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | -0.04 | -11.11% | 69,276 |
| Apr 2, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.03 | 9.09% | 143,816 |
| Apr 1, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.02 | 6.45% | 98,037 |
| Mar 31, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 166,502 |
| Mar 28, 2025 | 0.38 | 0.38 | 0.28 | 0.32 | -0.07 | -17.95% | 846,006 |
| Mar 27, 2025 | 0.41 | 0.43 | 0.33 | 0.39 | -0.03 | -7.14% | 705,859 |
| Mar 26, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.04 | -8.70% | 196,729 |
| Mar 25, 2025 | 0.45 | 0.50 | 0.41 | 0.46 | 0.00 | 0.00% | 752,500 |
| Mar 24, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 121,900 |
| Mar 21, 2025 | 0.46 | 0.50 | 0.43 | 0.46 | -0.03 | -6.12% | 165,334 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.45 | 0.49 | 0.02 | 4.26% | 84,011 |
| Mar 19, 2025 | 0.46 | 0.52 | 0.43 | 0.47 | 0.03 | 6.82% | 441,213 |
| Mar 18, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22% | 94,090 |
| Mar 17, 2025 | 0.50 | 0.56 | 0.45 | 0.45 | -0.03 | -6.25% | 522,995 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00% | 37,851 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.45 | 0.48 | -0.02 | -4.00% | 220,300 |
| Mar 12, 2025 | 0.48 | 0.52 | 0.46 | 0.50 | 0.00 | 0.00% | 74,142 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | -0.04 | -7.41% | 178,200 |
| Mar 10, 2025 | 0.56 | 0.62 | 0.52 | 0.54 | -0.02 | -3.57% | 225,137 |
| Mar 7, 2025 | 0.53 | 0.68 | 0.50 | 0.56 | 0.05 | 9.80% | 364,827 |
| Mar 6, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.02 | 4.08% | 56,841 |
| Mar 5, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.00 | 0.00% | 48,554 |
| Mar 4, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.01 | 2.08% | 74,000 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | -0.02 | -4.00% | 111,672 |
| Feb 28, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | -0.01 | -1.96% | 203,412 |
| 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 |