Co-Diagnostics, Inc. (CODX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 34,900 |
| 07 May 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 39,300 |
| 06 May 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 50,300 |
| 03 May 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 62,300 |
| 02 May 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 32,800 |
| 01 May 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 27,200 |
| 30 Apr 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 75,300 |
| 29 Apr 2024 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 113,600 |
| 26 Apr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 22,600 |
| 25 Apr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
| 24 Apr 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 33,000 |
| 23 Apr 2024 | 1.1300 | 1.1780 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
| 22 Apr 2024 | 1.1300 | 1.1600 | 1.1210 | 1.1500 | 1.1500 | 26,300 |
| 19 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 18,400 |
| 18 Apr 2024 | 1.1100 | 1.1850 | 1.0910 | 1.1600 | 1.1600 | 216,800 |
| 17 Apr 2024 | 1.1610 | 1.1610 | 1.1200 | 1.1400 | 1.1400 | 33,200 |
| 16 Apr 2024 | 1.1700 | 1.1790 | 1.1500 | 1.1700 | 1.1700 | 35,500 |
| 15 Apr 2024 | 1.1800 | 1.2120 | 1.1700 | 1.1830 | 1.1830 | 39,400 |
| 12 Apr 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 54,800 |
| 11 Apr 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 28,200 |
| 10 Apr 2024 | 1.2400 | 1.2600 | 1.1850 | 1.2100 | 1.2100 | 42,000 |
| 09 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 93,100 |
| 08 Apr 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 44,100 |
| 05 Apr 2024 | 1.1300 | 1.2860 | 1.1300 | 1.2200 | 1.2200 | 155,500 |
| 04 Apr 2024 | 1.1300 | 1.1900 | 1.1140 | 1.1500 | 1.1500 | 134,900 |
| 03 Apr 2024 | 1.0700 | 1.1500 | 1.0690 | 1.1200 | 1.1200 | 65,400 |
| 02 Apr 2024 | 1.1000 | 1.1430 | 1.0800 | 1.0900 | 1.0900 | 42,100 |
| 01 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 47,900 |
| 28 Mar 2024 | 1.0900 | 1.1440 | 1.0700 | 1.1200 | 1.1200 | 70,200 |
| 27 Mar 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 39,800 |
| 26 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1150 | 1.1150 | 52,600 |
| 25 Mar 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1150 | 1.1150 | 96,800 |
| 22 Mar 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 47,000 |
| 21 Mar 2024 | 1.1000 | 1.1800 | 1.0940 | 1.1700 | 1.1700 | 53,100 |
| 20 Mar 2024 | 1.0900 | 1.1100 | 1.0730 | 1.1000 | 1.1000 | 23,600 |
| 19 Mar 2024 | 1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 67,800 |
| 18 Mar 2024 | 1.0800 | 1.1350 | 1.0500 | 1.0600 | 1.0600 | 105,200 |
| 15 Mar 2024 | 1.1300 | 1.1470 | 1.0560 | 1.0700 | 1.0700 | 196,300 |
| 14 Mar 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 53,800 |
| 13 Mar 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 56,200 |
| 12 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 49,500 |
| 11 Mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 20,400 |
| 08 Mar 2024 | 1.1400 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,800 |
| 07 Mar 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 88,300 |
| 06 Mar 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 16,600 |
| 05 Mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 54,100 |
| 04 Mar 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 31,600 |
| 01 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 33,400 |
| 29 Feb 2024 | 1.1200 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 67,900 |
| 28 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 38,300 |
| 27 Feb 2024 | 1.1500 | 1.1690 | 1.1200 | 1.1300 | 1.1300 | 52,500 |
| 26 Feb 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 23,200 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 99,600 |
| 22 Feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 83,800 |
| 21 Feb 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 55,000 |
| 20 Feb 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 85,800 |
| 16 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 21,300 |
| 15 Feb 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 31,900 |
| 14 Feb 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 76,200 |
| 13 Feb 2024 | 1.1800 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 31,900 |
| 12 Feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 69,600 |
| 09 Feb 2024 | 1.1900 | 1.2060 | 1.1600 | 1.1900 | 1.1900 | 42,300 |
| 08 Feb 2024 | 1.1700 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 40,200 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 39,300 |
| 06 Feb 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 14,100 |
| 05 Feb 2024 | 1.1500 | 1.2330 | 1.1500 | 1.2000 | 1.2000 | 51,700 |
| 02 Feb 2024 | 1.1800 | 1.2090 | 1.1500 | 1.1700 | 1.1700 | 60,100 |
| 01 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 46,500 |
| 31 Jan 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 43,600 |
| 30 Jan 2024 | 1.2700 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 48,900 |
| 29 Jan 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 36,600 |
| 26 Jan 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 45,100 |
| 25 Jan 2024 | 1.2800 | 1.3170 | 1.2500 | 1.2600 | 1.2600 | 38,000 |
| 24 Jan 2024 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 53,800 |
| 23 Jan 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 45,200 |
| 22 Jan 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 60,000 |
| 19 Jan 2024 | 1.2600 | 1.2760 | 1.1830 | 1.2200 | 1.2200 | 76,700 |
| 18 Jan 2024 | 1.3000 | 1.3100 | 1.2450 | 1.2600 | 1.2600 | 47,800 |
| 17 Jan 2024 | 1.2700 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 89,500 |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.2500 | 1.3100 | 1.3100 | 197,500 |
| 12 Jan 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 47,100 |
| 11 Jan 2024 | 1.4000 | 1.5000 | 1.3680 | 1.4200 | 1.4200 | 146,500 |
| 10 Jan 2024 | 1.4000 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 162,600 |
| 09 Jan 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 138,000 |
| 08 Jan 2024 | 1.3000 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 121,500 |
| 05 Jan 2024 | 1.3800 | 1.4580 | 1.3000 | 1.3000 | 1.3000 | 81,900 |
| 04 Jan 2024 | 1.3700 | 1.4600 | 1.3570 | 1.3800 | 1.3800 | 75,200 |
| 03 Jan 2024 | 1.4200 | 1.4700 | 1.3500 | 1.3800 | 1.3800 | 65,000 |
| 02 Jan 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4200 | 1.4200 | 142,600 |
| 29 Dec 2023 | 1.4800 | 1.5500 | 1.3000 | 1.3300 | 1.3300 | 342,100 |
| 28 Dec 2023 | 1.5200 | 1.6570 | 1.4200 | 1.5000 | 1.5000 | 655,600 |
| 27 Dec 2023 | 1.1300 | 1.5500 | 1.1300 | 1.4200 | 1.4200 | 662,800 |
| 26 Dec 2023 | 1.1300 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 124,700 |
| 22 Dec 2023 | 1.1600 | 1.2120 | 1.1100 | 1.1500 | 1.1500 | 87,900 |
| 21 Dec 2023 | 1.1700 | 1.2470 | 1.1700 | 1.2100 | 1.2100 | 81,500 |
| 20 Dec 2023 | 1.1400 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 62,900 |
| 19 Dec 2023 | 1.1100 | 1.2200 | 1.1100 | 1.1500 | 1.1500 | 188,900 |
| 18 Dec 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 48,500 |
| 15 Dec 2023 | 1.1300 | 1.2000 | 1.1010 | 1.1400 | 1.1400 | 46,300 |
| 14 Dec 2023 | 1.1500 | 1.2380 | 1.1100 | 1.1600 | 1.1600 | 85,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.