Co-Diagnostics, Inc.CODXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.34 | $2.70 | $2.20 | $2.35 | 11,439 |
| 2/2/2026 | $2.36 | $2.46 | $2.32 | $2.42 | 10,102 |
| 1/30/2026 | $2.60 | $2.61 | $2.36 | $2.38 | 14,000 |
| 1/29/2026 | $2.82 | $2.82 | $2.59 | $2.72 | 10,103 |
| 1/28/2026 | $2.90 | $2.97 | $2.81 | $2.81 | 13,000 |
| 1/27/2026 | $3.06 | $3.06 | $2.82 | $2.82 | 21,929 |
| 1/26/2026 | $3.00 | $3.20 | $2.93 | $3.00 | 19,315 |
| 1/23/2026 | $2.75 | $3.00 | $2.75 | $2.99 | 10,825 |
| 1/22/2026 | $2.94 | $3.30 | $2.92 | $2.99 | 14,700 |
| 1/21/2026 | $2.90 | $3.45 | $2.90 | $2.94 | 23,004 |
| 1/20/2026 | $2.83 | $3.19 | $2.77 | $3.00 | 35,600 |
| 1/16/2026 | $2.92 | $2.92 | $2.70 | $2.83 | 39,200 |
| 1/15/2026 | $3.13 | $3.74 | $2.92 | $2.92 | 80,201 |
| 1/14/2026 | $2.63 | $3.49 | $2.46 | $3.35 | 229,500 |
| 1/13/2026 | $5.98 | $6.14 | $2.36 | $2.36 | 1.31M |
| 1/12/2026 | $6.18 | $6.18 | $5.87 | $5.98 | 58,121 |
| 1/9/2026 | $6.21 | $6.33 | $5.99 | $6.19 | 37,362 |
| 1/8/2026 | $6.18 | $6.35 | $5.72 | $6.12 | 84,845 |
| 1/7/2026 | $5.85 | $6.18 | $5.53 | $6.03 | 87,885 |
| 1/6/2026 | $5.67 | $6.17 | $5.50 | $5.70 | 78,800 |
| 1/5/2026 | $5.33 | $5.84 | $5.30 | $5.74 | 112,962 |
| 1/2/2026 | $5.11 | $5.79 | $4.84 | $5.56 | 181,865 |
| 12/31/2025 | $161.82 | $162.00 | $149.13 | $151.74 | 101,267 |
| 12/30/2025 | $167.85 | $192.60 | $162.00 | $162.63 | 227,660 |
| 12/29/2025 | $207.00 | $215.73 | $200.34 | $206.28 | 47,783 |
| 12/26/2025 | $216.00 | $220.59 | $198.90 | $211.50 | 41,573 |
| 12/24/2025 | $224.10 | $224.73 | $207.00 | $216.72 | 49,290 |
| 12/23/2025 | $236.70 | $241.20 | $207.63 | $220.68 | 62,397 |
| 12/22/2025 | $233.10 | $242.46 | $228.33 | $231.48 | 36,787 |
| 12/19/2025 | $261.00 | $261.81 | $230.49 | $237.51 | 71,937 |
| 12/18/2025 | $246.60 | $269.91 | $243.00 | $248.31 | 62,687 |
| 12/17/2025 | $234.00 | $253.98 | $234.00 | $235.80 | 60,503 |
| 12/16/2025 | $8.10 | $8.28 | $7.11 | $7.38 | 95,440 |
| 12/15/2025 | $10.23 | $10.23 | $7.98 | $8.10 | 113,130 |
| 12/12/2025 | $10.50 | $10.80 | $9.93 | $10.23 | 40,177 |
| 12/11/2025 | $10.50 | $10.83 | $10.41 | $10.44 | 17,883 |
| 12/10/2025 | $10.80 | $11.10 | $10.50 | $10.74 | 41,920 |
| 12/9/2025 | $10.77 | $11.10 | $10.32 | $10.89 | 41,483 |
| 12/8/2025 | $11.19 | $11.19 | $10.20 | $10.41 | 64,813 |
| 12/5/2025 | $11.97 | $12.00 | $11.10 | $11.25 | 28,043 |
| 12/4/2025 | $10.83 | $12.21 | $10.26 | $11.61 | 82,317 |
| 12/3/2025 | $10.80 | $11.25 | $10.59 | $10.71 | 32,560 |
| 12/2/2025 | $10.74 | $11.25 | $10.14 | $10.50 | 34,310 |
| 12/1/2025 | $10.98 | $11.52 | $10.50 | $10.83 | 30,417 |
| 11/28/2025 | $10.95 | $11.76 | $10.89 | $11.13 | 31,363 |
| 11/26/2025 | $9.90 | $12.48 | $9.84 | $11.19 | 170,413 |
| 11/25/2025 | $10.08 | $10.20 | $9.66 | $9.75 | 26,043 |
| 11/24/2025 | $10.50 | $10.50 | $9.60 | $10.02 | 43,457 |
| 11/21/2025 | $10.05 | $10.65 | $9.60 | $10.50 | 31,997 |
| 11/20/2025 | $10.26 | $10.86 | $9.63 | $9.66 | 39,703 |
| 11/19/2025 | $11.22 | $11.40 | $10.08 | $10.26 | 35,843 |
| 11/18/2025 | $9.54 | $11.52 | $9.33 | $10.77 | 175,363 |
| 11/17/2025 | $10.14 | $10.50 | $9.36 | $9.48 | 37,323 |
| 11/14/2025 | $9.75 | $10.65 | $9.51 | $9.93 | 70,667 |
| 11/13/2025 | $11.70 | $12.00 | $10.80 | $11.16 | 85,207 |
| 11/12/2025 | $11.70 | $12.09 | $11.46 | $11.88 | 44,640 |
| 11/11/2025 | $11.70 | $11.91 | $11.28 | $11.82 | 48,290 |
| 11/10/2025 | $12.60 | $12.87 | $11.43 | $11.70 | 73,390 |
| 11/7/2025 | $11.40 | $12.54 | $11.22 | $12.18 | 74,093 |
| 11/6/2025 | $11.76 | $12.39 | $11.43 | $11.82 | 119,403 |
| 11/5/2025 | $11.82 | $13.20 | $11.55 | $11.76 | 201,477 |