Canada markets close in 5 hours 10 minutes

Co-Diagnostics, Inc. (CODX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0600+0.0100 (+0.95%)
As of 10:15AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.08001.08001.05001.06001.060012,021
May 31, 20241.05101.10001.04001.05001.050032,500
May 30, 20241.01001.11001.00001.05001.050062,500
May 29, 20241.02001.10001.00001.01001.010090,700
May 28, 20241.03001.08001.02001.03001.0300151,500
May 24, 20241.07001.10001.02001.06001.060076,100
May 23, 20241.09001.11001.07001.08001.080055,900
May 22, 20241.09001.11001.08001.09001.090022,700
May 21, 20241.10001.13001.09001.10001.100032,400
May 20, 20241.11001.13001.08001.10001.100035,500
May 17, 20241.15001.17001.09001.09001.090058,800
May 16, 20241.10001.19001.10001.14001.140041,900
May 15, 20241.13001.14601.10001.12001.120028,400
May 14, 20241.08001.15001.07701.12001.120069,800
May 13, 20241.09001.11001.07001.07501.075041,400
May 10, 20241.17001.19001.03001.11001.1100151,300
May 09, 20241.23001.28001.20001.23001.230038,200
May 08, 20241.23001.25001.19001.22001.220034,900
May 07, 20241.22001.29001.22001.26001.260039,300
May 06, 20241.21001.30001.21001.26001.260050,300
May 03, 20241.20001.26001.18001.21001.210062,300
May 02, 20241.19001.20001.15001.20001.200032,800
May 01, 20241.14001.20001.14001.19001.190027,200
Apr 30, 20241.15001.20001.13001.16001.160075,300
Apr 29, 20241.11001.21001.11001.17001.1700113,600
Apr 26, 20241.15001.18001.11001.11001.110022,600
Apr 25, 20241.13001.17001.12001.14001.140015,400
Apr 24, 20241.14001.18001.13001.14001.140033,000
Apr 23, 20241.13001.17801.13001.15001.150010,300
Apr 22, 20241.13001.16001.12101.15001.150026,300
Apr 19, 20241.14001.17001.14001.15001.150018,400
Apr 18, 20241.11001.18501.09101.16001.1600216,800
Apr 17, 20241.16101.16101.12001.14001.140033,200
Apr 16, 20241.17001.17901.15001.17001.170035,500
Apr 15, 20241.18001.21201.17001.18301.183039,400
Apr 12, 20241.24001.25001.18001.20001.200054,800
Apr 11, 20241.20001.27001.19001.24001.240028,200
Apr 10, 20241.24001.26001.18501.21001.210042,000
Apr 09, 20241.26001.29001.25001.27001.270093,100
Apr 08, 20241.25001.27001.22001.22001.220044,100
Apr 05, 20241.13001.28601.13001.22001.2200155,500
Apr 04, 20241.13001.19001.11401.15001.1500134,900
Apr 03, 20241.07001.15001.06901.12001.120065,400
Apr 02, 20241.10001.14301.08001.09001.090042,100
Apr 01, 20241.13001.14001.11001.11001.110047,900
Mar 28, 20241.09001.14401.07001.12001.120070,200
Mar 27, 20241.10001.12001.08001.11001.110039,800
Mar 26, 20241.12001.12001.08001.11501.115052,600
Mar 25, 20241.15001.16001.10001.11501.115096,800
Mar 22, 20241.17001.18001.13001.18001.180047,000
Mar 21, 20241.10001.18001.09401.17001.170053,100
Mar 20, 20241.09001.11001.07301.10001.100023,600
Mar 19, 20241.04001.10001.02001.10001.100067,800
Mar 18, 20241.08001.13501.05001.06001.0600105,200
Mar 15, 20241.13001.14701.05601.07001.0700196,300
Mar 14, 20241.19001.20001.16001.19001.190053,800
Mar 13, 20241.23001.23001.17001.18001.180056,200
Mar 12, 20241.15001.20001.15001.17501.175049,500
Mar 11, 20241.16001.19001.14001.14001.140020,400
Mar 08, 20241.14001.23001.12001.15001.150055,800
Mar 07, 20241.13001.20001.11001.14001.140088,300
Mar 06, 20241.17001.17001.13001.15001.150016,600
Mar 05, 20241.13001.17001.12001.17001.170054,100
Mar 04, 20241.14001.16001.12001.13001.130031,600
Mar 01, 20241.15001.17001.15001.16001.160033,400
Feb 29, 20241.12001.16001.10001.13001.130067,900
Feb 28, 20241.12001.14001.11001.11001.110038,300
Feb 27, 20241.15001.16901.12001.13001.130052,500
Feb 26, 20241.12001.15001.12001.12001.120023,200
Feb 23, 20241.13001.13001.10001.13001.130099,600
Feb 22, 20241.12001.14001.10001.12001.120083,800
Feb 21, 20241.14001.17001.11001.11001.110055,000
Feb 20, 20241.15001.20001.14001.14001.140085,800
Feb 16, 20241.17001.19001.16001.16001.160021,300
Feb 15, 20241.19001.20001.16001.16001.160031,900
Feb 14, 20241.23001.23001.16001.20001.200076,200
Feb 13, 20241.18001.21001.16001.18001.180031,900
Feb 12, 20241.18001.23001.18001.21001.210069,600
Feb 09, 20241.19001.20601.16001.19001.190042,300
Feb 08, 20241.17001.22501.16501.20001.200040,200
Feb 07, 20241.20001.20001.15001.18001.180039,300
Feb 06, 20241.21001.23001.19001.20001.200014,100
Feb 05, 20241.15001.23301.15001.20001.200051,700
Feb 02, 20241.18001.20901.15001.17001.170060,100
Feb 01, 20241.25001.26001.20001.21001.210046,500
Jan 31, 20241.26001.28001.20001.25001.250043,600
Jan 30, 20241.27001.32001.23001.24001.240048,900
Jan 29, 20241.25001.31001.25001.30001.300036,600
Jan 26, 20241.27001.33001.26001.26001.260045,100
Jan 25, 20241.28001.31701.25001.26001.260038,000
Jan 24, 20241.27001.34001.26001.28001.280053,800
Jan 23, 20241.25001.34001.25001.27001.270045,200
Jan 22, 20241.21001.30001.19001.26001.260060,000
Jan 19, 20241.26001.27601.18301.22001.220076,700
Jan 18, 20241.30001.31001.24501.26001.260047,800
Jan 17, 20241.27001.28001.20501.27001.270089,500
Jan 16, 20241.49001.49001.25001.31001.3100197,500
Jan 12, 20241.45001.47001.35001.40001.400047,100
Jan 11, 20241.40001.50001.36801.42001.4200146,500
Jan 10, 20241.40001.50001.35001.39001.3900162,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...