Co-Diagnostics, Inc. - Common Stock (CODX)

0.7510Last Price

-0.0390 (-4.94%)Change

Co-Diagnostics Inc is a biotechnology company that focuses on the development and manufacturing of molecular diagnostic tests used to detect diseases

The company specializes in the design of innovative testing solutions that leverage its proprietary technologies for amplification and detection of nucleic acids. Co-Diagnostics aims to provide accurate and timely diagnostic tools that facilitate the identification of various pathogens, aiding in disease prevention and management. Through its commitment to enhancing diagnostic capabilities, the company supports healthcare providers and public health initiatives.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.80	0.80	0.72	0.75	224,273	0.75
1/30/2025	0.82	0.84	0.76	0.79	86,808	0.79
1/29/2025	0.79	0.80	0.75	0.79	64,659	0.79
1/28/2025	0.83	0.83	0.78	0.78	85,778	0.78
1/27/2025	0.80	0.84	0.80	0.83	60,251	0.83
1/24/2025	0.82	0.85	0.80	0.80	37,662	0.80
1/23/2025	0.84	0.85	0.80	0.84	42,866	0.84
1/22/2025	0.79	0.85	0.79	0.83	99,378	0.83
1/21/2025	0.78	0.80	0.76	0.79	69,984	0.79
1/17/2025	0.78	0.80	0.76	0.80	74,578	0.80
1/16/2025	0.77	0.79	0.76	0.78	108,385	0.78
1/15/2025	0.74	0.78	0.71	0.74	193,943	0.74
1/14/2025	0.80	0.84	0.71	0.74	231,279	0.74
1/13/2025	0.86	0.88	0.75	0.76	243,526	0.76
1/10/2025	0.81	0.84	0.79	0.83	145,485	0.83
1/08/2025	0.88	0.90	0.75	0.78	274,503	0.78
1/07/2025	1.00	1.00	0.82	0.86	462,221	0.86
1/06/2025	0.79	1.07	0.78	1.00	1,805,806	1.00
1/03/2025	0.73	0.79	0.73	0.78	351,351	0.78
1/02/2025	0.74	0.79	0.71	0.72	561,333	0.72
12/31/2024	0.70	0.00	0.75	0.75	0	0.75
12/30/2024	0.71	0.72	0.67	0.70	242,949	0.70
12/27/2024	0.76	0.76	0.71	0.73	144,276	0.73
12/26/2024	0.76	0.77	0.74	0.76	92,203	0.76
12/24/2024	0.71	0.78	0.71	0.77	67,779	0.77
12/23/2024	0.73	0.75	0.70	0.73	178,484	0.73
12/20/2024	0.73	0.77	0.72	0.73	170,869	0.73
12/19/2024	0.76	0.78	0.70	0.72	312,004	0.72
12/18/2024	0.77	0.79	0.72	0.73	326,135	0.73
12/17/2024	0.79	0.80	0.73	0.76	307,167	0.76
12/16/2024	0.81	0.86	0.78	0.79	143,475	0.79
12/13/2024	0.86	0.86	0.80	0.83	101,624	0.83
12/12/2024	0.80	0.85	0.80	0.84	144,119	0.84
12/11/2024	0.85	0.85	0.80	0.81	110,175	0.81
12/10/2024	0.85	0.87	0.83	0.84	87,337	0.84
12/09/2024	0.85	0.87	0.84	0.85	90,605	0.85
12/06/2024	0.82	0.87	0.82	0.85	165,543	0.85
12/05/2024	0.89	0.92	0.82	0.82	131,076	0.82
12/04/2024	0.89	0.91	0.87	0.88	158,692	0.88
12/03/2024	0.94	0.95	0.88	0.88	112,281	0.88
12/02/2024	0.88	0.94	0.85	0.94	118,069	0.94
11/29/2024	0.93	0.94	0.88	0.89	102,343	0.89
11/27/2024	0.92	0.98	0.88	0.94	272,735	0.94
11/26/2024	1.00	1.03	0.93	0.93	335,890	0.93
11/25/2024	1.01	1.04	0.99	0.99	366,311	0.99
11/22/2024	1.06	1.06	1.00	1.01	172,075	1.01
11/21/2024	1.04	1.08	1.03	1.06	64,737	1.06
11/20/2024	1.03	1.06	1.02	1.04	129,474	1.04
11/19/2024	1.04	1.09	1.04	1.07	62,843	1.07
11/18/2024	1.05	1.08	1.01	1.08	245,725	1.08
11/15/2024	1.10	1.11	1.05	1.06	126,029	1.06
11/14/2024	1.11	1.13	1.07	1.10	173,111	1.10
11/13/2024	1.19	1.19	1.10	1.11	103,096	1.11
11/12/2024	1.18	1.18	1.15	1.17	34,588	1.17
11/11/2024	1.13	1.20	1.11	1.18	152,181	1.18
11/08/2024	1.16	1.18	1.14	1.14	128,310	1.14
11/07/2024	1.18	1.21	1.18	1.18	99,744	1.18
11/06/2024	1.22	1.24	1.18	1.21	86,355	1.21
11/05/2024	1.22	1.23	1.18	1.21	43,131	1.21
11/04/2024	1.21	1.23	1.20	1.22	23,929	1.22
11/01/2024	1.21	1.23	1.18	1.21	51,974	1.21