NASDAQ : CODX
Co-Diagnostics, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.3667 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Co-Diagnostics, Inc. (CODX) closed at 0.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.38 | 0.407 | 0.355 | 0.4 | 46,803 | +9.08% |
| 2026-10-30 | 0.4 | 0.404 | 0.3649 | 0.3667 | 233,340 | -7.16% |
| 2026-10-29 | 0.4486 | 0.45 | 0.3926 | 0.395 | 553,902 | -10.49% |
| 2026-10-28 | 0.496 | 0.496 | 0.4349 | 0.4413 | 335,175 | -5.89% |
| 2026-10-27 | 0.5415 | 0.555 | 0.452 | 0.4689 | 1,233,900 | -14.32% |
| 2026-10-26 | 0.5494 | 0.578 | 0.5459 | 0.5473 | 116,712 | +0.33% |
| 2026-10-23 | 0.555 | 0.5723 | 0.525 | 0.5455 | 283,788 | -4.30% |
| 2026-10-22 | 0.63 | 0.65 | 0.5572 | 0.57 | 531,088 | -11.21% |
| 2026-10-21 | 0.669 | 0.67 | 0.6121 | 0.642 | 719,132 | -0.82% |
| 2026-10-20 | 0.66 | 0.7 | 0.6073 | 0.6473 | 578,522 | -2.81% |
| 2026-10-19 | 0.6415 | 0.6925 | 0.6415 | 0.666 | 69,123 | +1.83% |
| 2026-10-16 | 0.7201 | 0.7499 | 0.63 | 0.654 | 329,026 | -8.54% |
| 2026-10-15 | 0.79 | 0.8304 | 0.7105 | 0.7151 | 280,833 | -6.46% |
| 2026-10-14 | 1.06 | 1.06 | 0.746 | 0.7645 | 1,023,461 | -28.22% |
| 2026-10-13 | 1.24 | 1.25 | 1.06 | 1.065 | 505,922 | -14.80% |
| 2026-10-12 | 1.12 | 1.3 | 1.11 | 1.25 | 652,977 | +11.61% |
| 2026-10-09 | 1.09 | 1.13 | 1.09 | 1.12 | 111,449 | +2.75% |
| 2026-10-08 | 1.135 | 1.15 | 1.08 | 1.09 | 139,908 | -2.68% |
| 2026-10-07 | 1.1 | 1.14 | 1.085 | 1.12 | 187,531 | -2.61% |
| 2026-10-06 | 1.12 | 1.17 | 1.05 | 1.15 | 886,900 | +4.55% |
| 2026-10-05 | 1.1 | 1.205 | 1.08 | 1.1 | 1,139,715 | +1.85% |
| 2026-10-02 | 1.08 | 1.1 | 1.06 | 1.08 | 83,465 | +0.00% |
| 2026-10-01 | 1.06 | 1.09 | 1.06 | 1.08 | 141,116 | +0.93% |
| 2026-09-30 | 1.08 | 1.1 | 1.05 | 1.07 | 87,378 | +0.00% |
| 2026-09-29 | 1.09 | 1.1 | 1.05 | 1.07 | 98,904 | -3.60% |
| 2026-09-28 | 1.11 | 1.15 | 1.08 | 1.11 | 177,026 | +1.83% |
| 2026-09-25 | 1.15 | 1.16 | 1.09 | 1.09 | 189,751 | -5.22% |
| 2026-09-24 | 1.11 | 1.17 | 1.09 | 1.15 | 436,378 | +4.55% |
| 2026-09-23 | 1.09 | 1.1 | 1.061 | 1.1 | 85,325 | +1.85% |
| 2026-09-22 | 1.02 | 1.1 | 0.9901 | 1.08 | 356,806 | +6.93% |
| 2026-09-21 | 0.96 | 1.044 | 0.96 | 1.01 | 300,544 | +6.80% |
| 2026-09-18 | 0.955 | 1.028 | 0.9057 | 0.9457 | 413,727 | +0.57% |
| 2026-09-17 | 0.9825 | 0.9844 | 0.9401 | 0.9403 | 271,369 | -0.05% |
| 2026-09-16 | 1.1 | 1.1 | 0.93 | 0.9408 | 1,542,763 | -17.47% |
| 2026-09-15 | 1.11 | 1.16 | 1.11 | 1.14 | 210,402 | +2.70% |
| 2026-09-14 | 1.14 | 1.17 | 1.11 | 1.11 | 104,126 | -0.89% |
| 2026-09-11 | 1.18 | 1.25 | 1.11 | 1.12 | 280,419 | +1.82% |
| 2026-09-10 | 1.12 | 1.12 | 1.09 | 1.1 | 85,893 | -1.79% |
| 2026-09-09 | 1.14 | 1.15 | 1.1 | 1.12 | 118,463 | +0.00% |
| 2026-09-08 | 1.14 | 1.19 | 1.12 | 1.12 | 85,838 | -3.45% |
| 2026-09-04 | 1.18 | 1.19 | 1.141 | 1.16 | 60,805 | +0.00% |
| 2026-09-03 | 1.18 | 1.197 | 1.12 | 1.16 | 99,686 | +0.00% |
| 2026-09-02 | 1.19 | 1.22 | 1.14 | 1.16 | 70,498 | -2.52% |
| 2026-09-01 | 1.23 | 1.23 | 1.15 | 1.19 | 194,672 | -4.03% |
| 2026-08-31 | 1.21 | 1.272 | 1.2 | 1.24 | 70,138 | +2.48% |
| 2026-08-28 | 1.26 | 1.285 | 1.18 | 1.21 | 158,127 | -3.97% |
| 2026-08-27 | 1.25 | 1.285 | 1.22 | 1.26 | 119,057 | +0.80% |
| 2026-08-26 | 1.23 | 1.27 | 1.215 | 1.25 | 79,291 | +1.63% |
| 2026-08-25 | 1.24 | 1.3 | 1.22 | 1.23 | 171,011 | +0.82% |
| 2026-08-24 | 1.3 | 1.31 | 1.2 | 1.22 | 326,550 | +0.83% |
| 2026-08-21 | 1.18 | 1.23 | 1.13 | 1.21 | 293,297 | +5.22% |
| 2026-08-20 | 1.13 | 1.16 | 1.08 | 1.15 | 329,353 | +4.55% |
| 2026-08-19 | 1.31 | 1.33 | 0.9396 | 1.1 | 1,791,336 | -12.70% |
| 2026-08-18 | 1.3 | 1.32 | 1.26 | 1.26 | 391,949 | -5.97% |
| 2026-08-17 | 1.5 | 1.57 | 1.33 | 1.34 | 522,603 | -4.29% |
| 2026-08-14 | 1.45 | 1.471 | 1.36 | 1.4 | 330,417 | -6.04% |
| 2026-08-13 | 1.56 | 1.575 | 1.41 | 1.49 | 673,432 | +0.68% |
| 2026-08-12 | 1.49 | 1.55 | 1.46 | 1.48 | 188,381 | -0.67% |
| 2026-08-11 | 1.52 | 1.53 | 1.445 | 1.49 | 161,546 | -0.67% |
| 2026-08-10 | 1.52 | 1.565 | 1.47 | 1.5 | 185,796 | -1.32% |
| 2026-08-07 | 1.45 | 1.54 | 1.39 | 1.52 | 249,647 | +7.04% |
| 2026-08-06 | 1.46 | 1.6 | 1.34 | 1.42 | 752,121 | -5.96% |
| 2026-08-05 | 1.5 | 1.53 | 1.43 | 1.51 | 149,734 | +0.00% |
| 2026-08-04 | 1.45 | 1.65 | 1.45 | 1.51 | 450,367 | +2.03% |
| 2026-08-03 | 1.46 | 1.52 | 1.43 | 1.48 | 262,094 | +2.78% |
| 2026-07-31 | 1.6 | 1.641 | 1.41 | 1.44 | 374,262 | -7.69% |
| 2026-07-30 | 1.53 | 1.75 | 1.5 | 1.56 | 685,918 | +3.31% |
| 2026-07-29 | 1.47 | 1.67 | 1.43 | 1.51 | 831,031 | +7.09% |
| 2026-07-28 | 2.15 | 2.17 | 1.38 | 1.41 | 1,866,076 | -30.88% |
| 2026-07-27 | 2.15 | 2.15 | 1.89 | 2.04 | 163,177 | -2.86% |
| 2026-07-24 | 2.23 | 2.27 | 2.06 | 2.1 | 126,882 | -4.98% |
| 2026-07-23 | 2.41 | 2.41 | 2.165 | 2.21 | 122,244 | -3.07% |
| 2026-07-22 | 2.55 | 2.609 | 2.255 | 2.28 | 450,453 | -3.39% |
| 2026-07-21 | 2.39 | 2.55 | 2.191 | 2.36 | 173,880 | -3.28% |
| 2026-07-20 | 2.52 | 2.52 | 2.35 | 2.44 | 93,963 | -0.81% |
| 2026-07-17 | 2.45 | 2.54 | 2.37 | 2.46 | 65,288 | -1.01% |
| 2026-07-16 | 2.45 | 2.54 | 2.333 | 2.485 | 83,282 | -0.20% |
| 2026-07-15 | 2.5 | 2.65 | 2.46 | 2.49 | 159,136 | -3.11% |
| 2026-07-14 | 2.52 | 2.63 | 2.51 | 2.57 | 67,870 | -1.53% |
| 2026-07-13 | 2.59 | 2.65 | 2.466 | 2.61 | 110,166 | +0.00% |
| 2026-07-10 | 2.68 | 2.7 | 2.55 | 2.61 | 74,191 | -1.14% |
| 2026-07-09 | 2.61 | 2.78 | 2.6 | 2.64 | 137,083 | +0.00% |
| 2026-07-08 | 2.61 | 2.709 | 2.54 | 2.64 | 163,080 | -2.58% |
| 2026-07-07 | 2.69 | 2.741 | 2.57 | 2.71 | 229,718 | -0.73% |
| 2026-07-06 | 3.03 | 3.09 | 2.7 | 2.73 | 526,956 | -8.70% |
| 2026-07-02 | 3.01 | 3.4 | 2.93 | 2.99 | 1,004,616 | -2.92% |
| 2026-07-01 | 3.3 | 4.6 | 2.71 | 3.08 | 6,782,704 | -0.65% |
| 2026-06-30 | 2.95 | 3.185 | 2.95 | 3.1 | 157,460 | +4.03% |
| 2026-06-29 | 3.02 | 3.188 | 2.96 | 2.98 | 171,814 | -2.61% |
| 2026-06-26 | 3.08 | 3.237 | 3 | 3.06 | 101,667 | +0.33% |
| 2026-06-25 | 3.52 | 3.52 | 3.02 | 3.05 | 224,061 | -14.57% |
| 2026-06-24 | 3.2 | 3.75 | 3.19 | 3.57 | 992,366 | +10.53% |
| 2026-06-23 | 3.03 | 3.51 | 2.97 | 3.23 | 339,411 | +3.53% |
| 2026-06-22 | 3.23 | 3.33 | 3.11 | 3.12 | 170,575 | -7.42% |
| 2026-06-18 | 3.26 | 3.44 | 3.1 | 3.37 | 624,112 | +1.20% |
| 2026-06-17 | 3.73 | 3.82 | 2.95 | 3.33 | 472,390 | -13.28% |
| 2026-06-16 | 3.78 | 3.97 | 3.41 | 3.84 | 349,770 | +1.59% |
| 2026-06-15 | 3.95 | 4.17 | 3.71 | 3.78 | 356,978 | -11.89% |
| 2026-06-12 | 4.7 | 4.98 | 3.68 | 4.29 | 437,088 | -8.72% |
| 2026-06-11 | 4.99 | 4.99 | 4.59 | 4.7 | 178,006 | -3.69% |
| 2026-06-10 | 4.4 | 5.2 | 4.1 | 4.88 | 572,109 | +8.44% |
| 2026-06-09 | 5.1 | 5.368 | 4.46 | 4.5 | 324,866 | -10.89% |
| 2026-06-08 | 5.53 | 5.778 | 5.045 | 5.05 | 467,094 | -10.30% |
| 2026-06-05 | 5.595 | 6.07 | 5.001 | 5.63 | 669,701 | -2.26% |
| 2026-06-04 | 4.82 | 6.55 | 4.372 | 5.76 | 1,930,682 | +11.41% |
| 2026-06-03 | 6.07 | 6.1 | 5 | 5.17 | 1,180,557 | -16.88% |
| 2026-06-02 | 7.21 | 9.12 | 6.12 | 6.22 | 4,721,765 | +0.32% |
| 2026-06-01 | 6.9 | 7.5 | 5.77 | 6.2 | 2,603,561 | -27.32% |
| 2026-05-29 | 11.31 | 13.53 | 8.1 | 8.53 | 3,382,180 | -23.77% |
| 2026-05-28 | 8.13 | 13.54 | 8.12 | 11.19 | 19,381,794 | +53.29% |
| 2026-05-27 | 8.055 | 11.85 | 6.64 | 7.3 | 6,859,607 | -19.87% |
| 2026-05-26 | 6.87 | 10.8 | 6.331 | 9.11 | 50,928,734 | +79.68% |
| 2026-05-22 | 3.355 | 5.38 | 3.19 | 5.07 | 10,017,872 | +36.66% |
| 2026-05-21 | 3.15 | 4.53 | 2.94 | 3.71 | 91,560,741 | +55.23% |
| 2026-05-20 | 2.02 | 2.68 | 1.85 | 2.39 | 14,205,282 | +21.32% |
| 2026-05-19 | 1.95 | 2.75 | 1.8 | 1.97 | 119,827,959 | +43.80% |
| 2026-05-18 | 1.38 | 1.62 | 1.32 | 1.37 | 1,078,683 | +6.61% |
| 2026-05-15 | 1.45 | 1.5 | 1.26 | 1.285 | 419,012 | -21.17% |
| 2026-05-14 | 1.62 | 1.67 | 1.48 | 1.63 | 276,814 | +1.87% |
| 2026-05-13 | 1.77 | 1.796 | 1.5 | 1.6 | 334,970 | -6.98% |