U.S. markets closed

Co-Diagnostics, Inc. (CODX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.83+0.03 (+0.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20218.969.008.778.838.83360,100
Jun 10, 20219.019.048.568.808.80617,400
Jun 09, 20218.689.438.649.009.002,159,200
Jun 08, 20218.818.908.338.578.57650,200
Jun 07, 20218.358.938.288.718.71817,100
Jun 04, 20218.028.437.988.398.39897,400
Jun 03, 20218.008.197.788.038.03787,900
Jun 02, 20218.138.147.818.078.07943,100
Jun 01, 20218.108.278.008.108.10616,100
May 28, 20217.998.307.968.078.07593,500
May 27, 20218.178.347.907.927.921,058,300
May 26, 20217.978.337.838.198.19525,100
May 25, 20218.008.097.807.897.89626,600
May 24, 20218.438.468.008.038.03605,100
May 21, 20219.049.048.448.448.44773,300
May 20, 20218.589.078.588.948.94683,900
May 19, 20218.628.748.428.568.56644,400
May 18, 20218.408.898.278.808.80746,100
May 17, 20218.408.548.058.418.41798,900
May 14, 20217.668.607.508.468.462,169,000
May 13, 20217.407.557.017.167.161,094,700
May 12, 20217.637.757.287.317.31723,800
May 11, 20217.407.857.397.707.70728,700
May 10, 20218.168.197.627.627.62702,800
May 07, 20218.168.358.098.148.14571,600
May 06, 20218.378.407.928.128.12783,600
May 05, 20218.478.658.248.408.40502,900
May 04, 20218.338.487.928.468.46847,200
May 03, 20218.858.878.198.278.27972,600
Apr 30, 20218.848.968.708.868.86826,500
Apr 29, 20219.059.118.668.888.88738,100
Apr 28, 20218.819.218.649.069.06648,800
Apr 27, 20219.259.258.738.838.83747,600
Apr 26, 20218.969.238.649.169.16662,900
Apr 23, 20218.799.058.718.958.95567,300
Apr 22, 20218.749.118.538.908.90690,500
Apr 21, 20218.168.798.158.718.71639,200
Apr 20, 20218.548.968.108.198.191,192,500
Apr 19, 20218.909.148.518.808.80626,000
Apr 16, 20218.938.978.578.878.87748,100
Apr 15, 20219.449.628.788.938.93806,700
Apr 14, 20219.389.879.269.409.40799,200
Apr 13, 20218.889.698.869.549.541,397,800
Apr 12, 20219.059.058.618.798.79849,300
Apr 09, 20219.239.278.869.109.10725,700
Apr 08, 20219.409.579.109.309.30735,000
Apr 07, 20219.189.809.039.259.251,233,500
Apr 06, 20219.459.599.229.279.27535,700
Apr 05, 20219.829.829.129.419.41949,000
Apr 01, 20219.689.919.469.569.56942,900
Mar 31, 20218.719.658.719.549.541,923,900
Mar 30, 20218.498.677.868.548.542,456,400
Mar 29, 20219.579.948.478.528.522,999,800
Mar 26, 202111.1111.139.579.709.703,822,100
Mar 25, 202112.1612.6411.8012.1212.121,650,800
Mar 24, 202113.8113.9112.3412.4012.40912,700
Mar 23, 202114.6614.6713.4413.6113.61766,300
Mar 22, 202114.0514.9714.0214.5314.53840,100
Mar 19, 202113.8514.1613.4014.0514.05795,900
Mar 18, 202113.5014.5013.4113.6913.69813,100
Mar 17, 202113.3713.8812.6713.6013.60623,500
Mar 16, 202113.7314.0013.1113.4613.46513,400
Mar 15, 202114.0014.3013.5613.7213.72765,900
Mar 12, 202113.0014.3512.6913.9413.941,060,600
Mar 11, 202112.6513.4512.3413.4313.431,018,500
Mar 10, 202113.7214.0312.3712.4612.461,675,000
Mar 09, 202112.7913.7412.7513.4913.49927,700
Mar 08, 202112.1912.9411.9412.3912.39631,100
Mar 05, 202113.6613.7411.0712.3412.341,496,300
Mar 04, 202114.1814.3512.4013.2013.201,576,600
Mar 03, 202114.3714.6013.6714.3114.311,159,700
Mar 02, 202114.0114.5413.6613.8913.891,131,800
Mar 01, 202114.2514.2913.0613.8913.891,474,800
Feb 26, 202115.3715.7313.6313.7613.761,387,000
Feb 25, 202116.3417.0215.1615.4015.401,154,800
Feb 24, 202116.1716.8715.5216.6816.681,772,600
Feb 23, 202115.0015.0113.6115.0015.002,008,800
Feb 22, 202116.6116.7415.5215.8215.821,681,600
Feb 19, 202116.0017.1215.3417.0417.041,649,300
Feb 18, 202117.0617.1115.8015.9215.921,194,700
Feb 17, 202118.1318.1516.8917.1517.151,176,000
Feb 16, 202117.0118.4516.3218.1518.151,650,100
Feb 12, 202116.3117.5915.9016.9916.991,219,300
Feb 11, 202117.6117.8015.9116.2016.202,104,700
Feb 10, 202120.3620.4317.0017.9517.953,498,700
Feb 09, 202117.7320.6817.4619.2119.215,186,000
Feb 08, 202115.8516.9915.5016.9516.951,989,900
Feb 05, 202115.9616.0514.8015.4515.451,324,900
Feb 04, 202114.7116.1814.3615.6215.622,486,500
Feb 03, 202113.9114.6513.8014.6314.631,295,300
Feb 02, 202114.9515.1013.2513.8913.892,072,300
Feb 01, 202112.9415.0812.6414.2514.253,794,600
Jan 29, 202112.8413.2512.4712.8412.841,287,700
Jan 28, 202113.0813.6912.3812.6412.641,507,000
Jan 27, 202112.4013.7312.1513.1413.142,661,600
Jan 26, 202112.1412.6912.0312.4812.481,580,100
Jan 25, 202111.6812.4711.2412.0812.082,343,900
Jan 22, 202111.8912.0411.5611.7611.76721,300
Jan 21, 202111.8311.9811.4611.8611.861,005,300
Jan 20, 202111.9012.1111.4111.8911.891,249,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...