NasdaqCM - Nasdaq Real Time Price
USD
Co-Diagnostics, Inc. (CODX)
0.3533
-0.0134
(-3.65%)
At close: November 2 at 4:00:01 PM EST
0.3700
+0.0167
(+4.73%)
After hours: November 2 at 4:31:51 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.3921
0.4178
0.3500
0.3533
0.3533
590,373
Oct 30, 2026
0.4000
0.4040
0.3650
0.3670
0.3670
233,300
Oct 29, 2026
0.4490
0.4500
0.3930
0.3950
0.3950
549,100
Oct 28, 2026
0.4960
0.4960
0.4350
0.4410
0.4410
335,000
Oct 27, 2026
0.5420
0.5550
0.4520
0.4690
0.4690
1,225,500
Oct 26, 2026
0.5490
0.5780
0.5460
0.5470
0.5470
115,100
Oct 23, 2026
0.5550
0.5720
0.5250
0.5460
0.5460
283,500
Oct 22, 2026
0.6300
0.6500
0.5570
0.5700
0.5700
530,600
Oct 21, 2026
0.6690
0.6700
0.6120
0.6420
0.6420
715,200
Oct 20, 2026
0.6600
0.7000
0.6070
0.6470
0.6470
578,500
Oct 19, 2026
0.6420
0.6920
0.6420
0.6660
0.6660
66,900
Oct 16, 2026
0.7200
0.7500
0.6300
0.6540
0.6540
328,800
Oct 15, 2026
0.7900
0.8300
0.7110
0.7150
0.7150
277,500
Oct 14, 2026
1.0600
1.0600
0.7460
0.7650
0.7650
1,023,500
Oct 13, 2026
1.2400
1.2500
1.0600
1.0650
1.0650
505,300
Oct 12, 2026
1.1200
1.3000
1.1100
1.2500
1.2500
651,700
Oct 9, 2026
1.0900
1.1300
1.0900
1.1200
1.1200
110,300
Oct 8, 2026
1.1350
1.1500
1.0800
1.0900
1.0900
139,700
Oct 7, 2026
1.1000
1.1400
1.0850
1.1200
1.1200
186,700
Oct 6, 2026
1.1200
1.1700
1.0500
1.1500
1.1500
886,500
Oct 5, 2026
1.1000
1.2050
1.0800
1.1000
1.1000
1,139,700
Oct 2, 2026
1.0800
1.1000
1.0600
1.0800
1.0800
83,400
Oct 1, 2026
1.0600
1.0900
1.0600
1.0800
1.0800
141,000
Sep 30, 2026
1.0800
1.1000
1.0500
1.0700
1.0700
86,900
Sep 29, 2026
1.0900
1.1000
1.0500
1.0700
1.0700
98,900
Sep 28, 2026
1.1100
1.1500
1.0800
1.1100
1.1100
177,000
Sep 25, 2026
1.1500
1.1600
1.0900
1.0900
1.0900
189,600
Sep 24, 2026
1.1100
1.1700
1.0900
1.1500
1.1500
428,400
Sep 23, 2026
1.0900
1.1000
1.0610
1.1000
1.1000
84,300
Sep 22, 2026
1.0200
1.1000
0.9900
1.0800
1.0800
356,800
Sep 21, 2026
0.9600
1.0440
0.9600
1.0100
1.0100
300,500
Sep 18, 2026
0.9550
1.0280
0.9060
0.9460
0.9460
406,600
Sep 17, 2026
0.9830
0.9840
0.9400
0.9400
0.9400
270,400
Sep 16, 2026
1.1000
1.1000
0.9300
0.9410
0.9410
1,538,200
Sep 15, 2026
1.1100
1.1600
1.1100
1.1400
1.1400
210,400
Sep 14, 2026
1.1400
1.1700
1.1100
1.1100
1.1100
103,500
Sep 11, 2026
1.1800
1.2500
1.1100
1.1200
1.1200
280,400
Sep 10, 2026
1.1200
1.1200
1.0900
1.1000
1.1000
85,700
Sep 9, 2026
1.1400
1.1500
1.1000
1.1200
1.1200
118,500
Sep 8, 2026
1.1400
1.1900
1.1200
1.1200
1.1200
85,400
Sep 4, 2026
1.1800
1.1900
1.1410
1.1600
1.1600
60,600
Sep 3, 2026
1.1800
1.1970
1.1200
1.1600
1.1600
96,600
Sep 2, 2026
1.1900
1.2200
1.1400
1.1600
1.1600
70,000
Sep 1, 2026
1.2300
1.2300
1.1500
1.1900
1.1900
193,400
Aug 31, 2026
1.2100
1.2720
1.2000
1.2400
1.2400
69,500
Aug 28, 2026
1.2600
1.2850
1.1800
1.2100
1.2100
158,100
Aug 27, 2026
1.2500
1.2850
1.2200
1.2600
1.2600
118,000
Aug 26, 2026
1.2300
1.2700
1.2150
1.2500
1.2500
78,400
Aug 25, 2026
1.2400
1.3000
1.2200
1.2300
1.2300
169,400
Aug 24, 2026
1.3000
1.3100
1.2000
1.2200
1.2200
322,900
Aug 21, 2026
1.1800
1.2300
1.1300
1.2100
1.2100
292,400
Aug 20, 2026
1.1300
1.1600
1.0800
1.1500
1.1500
329,400
Aug 19, 2026
1.3100
1.3300
0.9400
1.1000
1.1000
1,791,300
Aug 18, 2026
1.3000
1.3200
1.2600
1.2600
1.2600
391,900
Aug 17, 2026
1.5000
1.5700
1.3300
1.3400
1.3400
522,600
Aug 14, 2026
1.4500
1.4710
1.3600
1.4000
1.4000
330,300
Aug 13, 2026
1.5600
1.5750
1.4100
1.4900
1.4900
673,400
Aug 12, 2026
1.4900
1.5500
1.4600
1.4800
1.4800
188,400
Aug 11, 2026
1.5200
1.5300
1.4450
1.4900
1.4900
161,500
Aug 10, 2026
1.5200
1.5650
1.4700
1.5000
1.5000
185,800
Aug 7, 2026
1.4500
1.5400
1.3900
1.5200
1.5200
249,600
Aug 6, 2026
1.4600
1.6000
1.3400
1.4200
1.4200
752,100
Aug 5, 2026
1.5000
1.5300
1.4300
1.5100
1.5100
149,700
Aug 4, 2026
1.4500
1.6500
1.4500
1.5100
1.5100
450,400
Aug 3, 2026
1.4600
1.5200
1.4300
1.4800
1.4800
262,100
Jul 31, 2026
1.6000
1.6410
1.4100
1.4400
1.4400
374,300
Jul 30, 2026
1.5300
1.7500
1.5000
1.5600
1.5600
676,500
Jul 29, 2026
1.4700
1.6700
1.4300
1.5100
1.5100
828,100
Jul 28, 2026
2.1500
2.1700
1.3800
1.4100
1.4100
1,866,100
Jul 27, 2026
2.1500
2.1500
1.8900
2.0400
2.0400
163,200
Jul 24, 2026
2.2300
2.2700
2.0600
2.1000
2.1000
126,900
Jul 23, 2026
2.4100
2.4100
2.1650
2.2100
2.2100
122,100
Jul 22, 2026
2.5500
2.6090
2.2550
2.2800
2.2800
450,200
Jul 21, 2026
2.3900
2.5500
2.1910
2.3600
2.3600
173,700
Jul 20, 2026
2.5200
2.5200
2.3500
2.4400
2.4400
93,900
Jul 17, 2026
2.4500
2.5400
2.3700
2.4600
2.4600
65,100
Jul 16, 2026
2.4500
2.5400
2.3330
2.4850
2.4850
83,300
Jul 15, 2026
2.5000
2.6500
2.4600
2.4900
2.4900
158,900
Jul 14, 2026
2.5200
2.6300
2.5100
2.5700
2.5700
67,900
Jul 13, 2026
2.5900
2.6500
2.4660
2.6100
2.6100
109,900
Jul 10, 2026
2.6800
2.7000
2.5500
2.6100
2.6100
74,200
Jul 9, 2026
2.6100
2.7800
2.6000
2.6400
2.6400
137,100
Jul 8, 2026
2.6100
2.7090
2.5400
2.6400
2.6400
163,100
Jul 7, 2026
2.6900
2.7410
2.5700
2.7100
2.7100
229,700
Jul 6, 2026
3.0300
3.0900
2.7000
2.7300
2.7300
527,000
Jul 2, 2026
3.0100
3.4000
2.9300
2.9900
2.9900
991,800
Jul 1, 2026
3.3000
4.6000
2.7100
3.0800
3.0800
6,782,700
Jun 30, 2026
2.9500
3.1850
2.9500
3.1000
3.1000
157,500
Jun 29, 2026
3.0200
3.1880
2.9600
2.9800
2.9800
171,400
Jun 26, 2026
3.0800
3.2370
3.0000
3.0600
3.0600
101,600
Jun 25, 2026
3.5200
3.5200
3.0200
3.0500
3.0500
221,900
Jun 24, 2026
3.2000
3.7500
3.1900
3.5700
3.5700
992,400
Jun 23, 2026
3.0300
3.5100
2.9700
3.2300
3.2300
339,400
Jun 22, 2026
3.2300
3.3300
3.1100
3.1200
3.1200
170,600
Jun 18, 2026
3.2600
3.4400
3.1000
3.3700
3.3700
624,100
Jun 17, 2026
3.7300
3.8200
2.9500
3.3300
3.3300
472,400
Jun 16, 2026
3.7800
3.9700
3.4100
3.8400
3.8400
349,700
Jun 15, 2026
3.9500
4.1700
3.7100
3.7800
3.7800
356,400
Jun 12, 2026
4.7000
4.9800
3.6800
4.2900
4.2900
435,100
Jun 11, 2026
4.9900
4.9900
4.5900
4.7000
4.7000
178,000
Jun 10, 2026
4.4000
5.2000
4.1000
4.8800
4.8800
572,100
Jun 9, 2026
5.1000
5.3680
4.4600
4.5000
4.5000
324,900
Jun 8, 2026
5.5300
5.7780
5.0450
5.0500
5.0500
467,100
Jun 5, 2026
5.5950
6.0700
5.0010
5.6300
5.6300
669,700
Jun 4, 2026
4.8200
6.5500
4.3720
5.7600
5.7600
1,930,700
Jun 3, 2026
6.0700
6.1000
5.0000
5.1700
5.1700
1,180,600
Jun 2, 2026
7.2100
9.1200
6.1200
6.2200
6.2200
4,721,800
Jun 1, 2026
6.9000
7.5000
5.7700
6.2000
6.2000
2,603,600
May 29, 2026
11.3100
13.5300
8.1000
8.5300
8.5300
3,382,200
May 28, 2026
8.1300
13.5400
8.1200
11.1900
11.1900
19,381,800
May 27, 2026
8.0550
11.8500
6.6400
7.3000
7.3000
6,859,600
May 26, 2026
6.8700
10.8000
6.3310
9.1100
9.1100
50,928,700
May 22, 2026
3.3550
5.3800
3.1900
5.0700
5.0700
10,017,900
May 21, 2026
3.1500
4.5300
2.9400
3.7100
3.7100
91,560,700
May 20, 2026
2.0200
2.6800
1.8500
2.3900
2.3900
14,205,300
May 19, 2026
1.9500
2.7500
1.8000
1.9700
1.9700
119,828,000
May 18, 2026
1.3800
1.6200
1.3200
1.3700
1.3700
1,078,700
May 15, 2026
1.4500
1.5000
1.2600
1.2850
1.2850
419,000
May 14, 2026
1.6200
1.6700
1.4800
1.6300
1.6300
276,800
May 13, 2026
1.7700
1.7960
1.5000
1.6000
1.6000
334,800
May 12, 2026
1.9000
1.9500
1.6610
1.7200
1.7200
308,800
May 11, 2026
2.5500
2.6500
1.8200
1.9000
1.9000
1,506,300
May 8, 2026
2.1600
2.7700
1.9000
2.5300
2.5300
10,334,500
May 7, 2026
1.6100
2.0000
1.6100
1.9300
1.9300
369,500
May 6, 2026
1.5900
1.6400
1.5400
1.6400
1.6400
57,600
May 5, 2026
1.5700
1.6350
1.5540
1.5900
1.5900
61,400
May 4, 2026
1.5300
1.6300
1.5200
1.5700
1.5700
100,400
May 1, 2026
1.5500
1.6100
1.5200
1.5500
1.5500
37,100
Apr 30, 2026
1.5200
1.6500
1.4900
1.5500
1.5500
93,200
Apr 29, 2026
1.6000
1.6100
1.5110
1.5300
1.5300
97,200
Apr 28, 2026
1.6500
1.6900
1.5700
1.6300
1.6300
72,800
Apr 27, 2026
1.7100
1.7300
1.6350
1.6500
1.6500
56,600
Apr 24, 2026
1.7100
1.7500
1.6500
1.6700
1.6700
82,300
Apr 23, 2026
1.7100
1.7700
1.6500
1.7100
1.7100
198,300
Apr 22, 2026
1.6900
1.7500
1.6300
1.6900
1.6900
98,400
Apr 21, 2026
1.7200
1.7600
1.6000
1.6400
1.6400
240,700
Apr 20, 2026
1.5800
1.7600
1.5400
1.6700
1.6700
254,100
Apr 17, 2026
1.4500
1.6000
1.4500
1.5600
1.5600
127,800
Apr 16, 2026
1.4400
1.4800
1.3900
1.4600
1.4600
87,000
Apr 15, 2026
1.4100
1.4500
1.3800
1.4200
1.4200
80,200
Apr 14, 2026
1.4500
1.4950
1.3800
1.3800
1.3800
111,300
Apr 13, 2026
1.4000
1.4500
1.3700
1.4500
1.4500
83,200
Apr 10, 2026
1.4400
1.4900
1.3600
1.3700
1.3700
109,200
Apr 9, 2026
1.3900
1.5000
1.3500
1.4400
1.4400
201,200
Apr 8, 2026
1.3800
1.4600
1.3800
1.3900
1.3900
84,500
Apr 7, 2026
1.5000
1.5000
1.3600
1.4200
1.4200
255,500
Apr 6, 2026
1.5500
1.6000
1.5200
1.5350
1.5350
89,900
Apr 2, 2026
1.6000
1.6000
1.4500
1.5400
1.5400
129,900
Apr 1, 2026
1.7200
1.7350
1.5200
1.6200
1.6200
230,800
Mar 31, 2026
1.7200
1.9180
1.7200
1.8600
1.8600
267,800
Mar 30, 2026
1.7600
1.8050
1.6800
1.7000
1.7000
174,300
Mar 27, 2026
1.9000
1.9500
1.6600
1.7500
1.7500
393,500
Mar 26, 2026
1.9600
2.1100
1.9200
2.0200
2.0200
362,600
Mar 25, 2026
2.3500
2.3600
1.9600
1.9700
1.9700
5,805,000
Mar 24, 2026
2.2200
2.3000
2.1500
2.2700
2.2700
289,500
Mar 23, 2026
2.3200
2.5500
2.0500
2.2800
2.2800
1,126,900
Mar 20, 2026
3.8600
3.9500
2.4700
2.5900
2.5900
56,746,900
Mar 19, 2026
2.3100
2.7050
2.2600
2.6500
2.6500
149,300
Mar 18, 2026
2.2200
2.3300
2.1760
2.3100
2.3100
77,400
Mar 17, 2026
2.4100
2.4300
2.2350
2.2900
2.2900
131,100
Mar 16, 2026
2.5700
2.6540
2.4000
2.5000
2.5000
209,800
Mar 13, 2026
2.6700
2.9800
2.5500
2.8000
2.8000
1,105,300
Mar 12, 2026
3.2400
3.3000
2.6300
2.6300
2.6300
671,100
Mar 11, 2026
3.2000
3.8560
2.7950
3.2400
3.2400
2,903,900
Mar 10, 2026
2.3300
4.4000
2.2000
4.4000
4.4000
259,900
Mar 9, 2026
2.2000
2.3000
2.1100
2.1800
2.1800
2,500
Mar 6, 2026
2.0500
2.3300
2.0500
2.1100
2.1100
2,100
Mar 5, 2026
2.1100
2.3300
2.1100
2.3300
2.3300
1,100
Mar 4, 2026
2.2600
2.3400
2.1120
2.3300
2.3300
6,400
Mar 3, 2026
2.2500
2.3400
2.2000
2.2300
2.2300
8,200
Mar 2, 2026
2.2500
2.3000
2.2500
2.3000
2.3000
1,700
Feb 27, 2026
2.3180
2.3200
2.3000
2.3000
2.3000
1,500
Feb 26, 2026
2.2100
2.4900
2.2100
2.3200
2.3200
5,500
Feb 25, 2026
2.2000
2.2880
2.1200
2.2000
2.2000
4,500
Feb 24, 2026
2.2000
2.3900
2.2000
2.3340
2.3340
1,800
Feb 23, 2026
2.2500
2.4000
2.2500
2.3180
2.3180
2,700
Feb 20, 2026
2.4400
2.4500
2.4400
2.4500
2.4500
14,500
Feb 19, 2026
2.4500
2.5100
2.4180
2.4460
2.4460
5,400
Feb 18, 2026
2.4800
2.5600
2.3990
2.5160
2.5160
10,100
Feb 17, 2026
2.6400
2.8400
2.4700
2.4900
2.4900
12,900
Feb 13, 2026
2.4000
2.4900
2.3800
2.4900
2.4900
13,100
Feb 12, 2026
2.3500
2.3500
2.3300
2.3500
2.3500
15,400
Feb 11, 2026
2.3000
2.3500
2.2600
2.3500
2.3500
6,400
Feb 10, 2026
2.2200
2.4500
2.2200
2.3550
2.3550
2,000
Feb 9, 2026
2.3100
2.3500
2.2200
2.2200
2.2200
3,900
Feb 6, 2026
2.3500
2.3900
2.3100
2.3300
2.3300
6,900
Feb 5, 2026
2.3300
2.4000
2.3000
2.3500
2.3500
5,600
Feb 4, 2026
2.4900
2.4900
2.3500
2.3500
2.3500
11,900
Feb 3, 2026
2.3400
2.7000
2.2000
2.3500
2.3500
11,400
Feb 2, 2026
2.3600
2.4650
2.3200
2.4200
2.4200
10,100
Jan 30, 2026
2.6000
2.6100
2.3600
2.3780
2.3780
14,000
Jan 29, 2026
2.8200
2.8200
2.5900
2.7230
2.7230
10,100
Jan 28, 2026
2.9000
2.9700
2.8130
2.8130
2.8130
13,000
Jan 27, 2026
3.0600
3.0600
2.8200
2.8200
2.8200
21,900
Jan 26, 2026
3.0000
3.2000
2.9300
3.0000
3.0000
19,300
Jan 23, 2026
2.7500
3.0000
2.7500
2.9900
2.9900
10,800
Jan 22, 2026
2.9400
3.3000
2.9200
2.9920
2.9920
14,700
Jan 21, 2026
2.9000
3.4500
2.9000
2.9400
2.9400
23,000
Jan 20, 2026
2.8300
3.1900
2.7660
3.0000
3.0000
35,600
Jan 16, 2026
2.9200
2.9200
2.7000
2.8300
2.8300
39,200
Jan 15, 2026
3.1300
3.7400
2.9200
2.9200
2.9200
80,200
Jan 14, 2026
2.6300
3.4900
2.4600
3.3500
3.3500
229,500
Jan 13, 2026
5.9800
6.1400
2.3600
2.3600
2.3600
1,310,500
Jan 12, 2026
6.1800
6.1800
5.8700
5.9800
5.9800
58,000
Jan 9, 2026
6.2100
6.3300
5.9900
6.1900
6.1900
37,200
Jan 8, 2026
6.1800
6.3500
5.7190
6.1200
6.1200
84,800
Jan 7, 2026
5.8500
6.1800
5.5300
6.0300
6.0300
87,800
Jan 6, 2026
5.6700
6.1700
5.5000
5.7000
5.7000
78,800
Jan 5, 2026
5.3300
5.8350
5.3000
5.7400
5.7400
112,800
Jan 2, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
5.1100
5.7900
4.8400
5.5600
5.5600
181,800
Dec 31, 2025
5.4000
5.4000
4.9800
5.0700
5.0700
101,267
Dec 30, 2025
5.6100
6.4200
5.4000
5.4300
5.4300
227,660
Dec 29, 2025
6.9000
7.2000
6.6900
6.8700
6.8700
47,783
Dec 26, 2025
7.2000
7.3500
6.6300
7.0500
7.0500
41,573
Dec 24, 2025
7.4700
7.5000
6.9000
7.2300
7.2300
49,290
Dec 23, 2025
7.8900
8.0400
6.9300
7.3500
7.3500
62,397
Dec 22, 2025
7.7700
8.0700
7.6200
7.7100
7.7100
36,787
Dec 19, 2025
8.7000
8.7300
7.6800
7.9200
7.9200
71,937
Dec 18, 2025
8.2200
9.0000
8.1000
8.2800
8.2800
62,687
Dec 17, 2025
7.8000
8.4600
7.8000
7.8600
7.8600
60,503
Dec 16, 2025
8.1000
8.2800
7.1100
7.3800
7.3800
95,440
Dec 15, 2025
10.2300
10.2300
7.9800
8.1000
8.1000
113,130
Dec 12, 2025
10.5000
10.8000
9.9300
10.2300
10.2300
40,177
Dec 11, 2025
10.5000
10.8300
10.4100
10.4400
10.4400
17,883
Dec 10, 2025
10.8000
11.1000
10.5000
10.7400
10.7400
41,920
Dec 9, 2025
10.7700
11.1000
10.3200
10.8900
10.8900
41,483
Dec 8, 2025
11.1900
11.1900
10.2000
10.4100
10.4100
64,813
Dec 5, 2025
11.9700
12.0000
11.1000
11.2500
11.2500
28,043
Dec 4, 2025
10.8300
12.2100
10.2600
11.6100
11.6100
82,317
Dec 3, 2025
10.8000
11.2500
10.5900
10.7100
10.7100
32,560
Dec 2, 2025
10.7400
11.2500
10.1400
10.5000
10.5000
34,310
Dec 1, 2025
10.9800
11.5200
10.5000
10.8300
10.8300
30,417
Nov 28, 2025
10.9500
11.7600
10.8900
11.1300
11.1300
31,363
Nov 26, 2025
9.9000
12.4800
9.8400
11.1900
11.1900
170,413
Nov 25, 2025
10.0800
10.2000
9.6600
9.7500
9.7500
26,043
Nov 24, 2025
10.5000
10.5000
9.6000
10.0200
10.0200
43,457
Nov 21, 2025
10.0500
10.6500
9.6000
10.5000
10.5000
31,997
Nov 20, 2025
10.2600
10.8600
9.6300
9.6600
9.6600
39,703
Nov 19, 2025
11.2200
11.4000
10.0800
10.2600
10.2600
35,843
Nov 18, 2025
9.5400
11.5200
9.3300
10.7700
10.7700
175,363
Nov 17, 2025
10.1400
10.5000
9.3600
9.4800
9.4800
37,323
Nov 14, 2025
9.7500
10.6500
9.5100
9.9300
9.9300
70,667
Nov 13, 2025
11.7000
12.0000
10.8000
11.1600
11.1600
85,207
Nov 12, 2025
11.7000
12.0900
11.4600
11.8800
11.8800
44,640
Nov 11, 2025
11.7000
11.9100
11.2800
11.8200
11.8200
48,290
Nov 10, 2025
12.6000
12.8700
11.4300
11.7000
11.7000
73,390
Nov 7, 2025
11.4000
12.5400
11.2200
12.1800
12.1800
74,093
Nov 6, 2025
11.7600
12.3900
11.4300
11.8200
11.8200
119,403
Nov 5, 2025
11.8200
13.2000
11.5500
11.7600
11.7600
201,477
Nov 4, 2025
11.5500
12.0000
10.9500
11.3700
11.3700
134,683
Nov 3, 2025
13.5000
13.8000
11.8500
12.1200
12.1200
220,293
