5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-39.02%
6 MONTH PERFORMANCE
-39.02%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-47.18%
Co-Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.74 | $0.75 (1.79%) | $0.79 | $0.72 | 401,284 | $24.09 M |
| 12/31/2024 | $0.69 | $0.75 (9.01%) | $0.79 | $0.69 | 640,896 | $22.87 M |
| 12/30/2024 | $0.72 | $0.70 (-2.11%) | $0.72 | $0.67 | 242,949 | $21.34 M |
| 12/27/2024 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.71 | 144,276 | $22.26 M |
| 12/26/2024 | $0.76 | $0.76 (-0.21%) | $0.77 | $0.74 | 92,326 | $23.13 M |
| 12/24/2024 | $0.71 | $0.77 (7.87%) | $0.78 | $0.71 | 67,800 | $23.42 M |
| 12/23/2024 | $0.73 | $0.73 (0.15%) | $0.75 | $0.70 | 178,500 | $22.23 M |
| 12/20/2024 | $0.73 | $0.73 (0%) | $0.77 | $0.72 | 170,900 | $22.26 M |
| 12/19/2024 | $0.76 | $0.73 (-4.58%) | $0.78 | $0.70 | 319,667 | $22.11 M |
| 12/18/2024 | $0.77 | $0.73 (-5.77%) | $0.79 | $0.72 | 329,042 | $22.13 M |
| 12/17/2024 | $0.79 | $0.76 (-3.8%) | $0.80 | $0.73 | 307,800 | $23.18 M |
| 12/16/2024 | $0.81 | $0.79 (-2.49%) | $0.86 | $0.78 | 143,500 | $24.09 M |
| 12/13/2024 | $0.86 | $0.83 (-3.27%) | $0.87 | $0.80 | 101,624 | $25.37 M |
| 12/12/2024 | $0.80 | $0.84 (4.5%) | $0.85 | $0.80 | 144,229 | $25.49 M |
| 12/11/2024 | $0.85 | $0.81 (-4.69%) | $0.85 | $0.80 | 110,200 | $24.70 M |
| 12/10/2024 | $0.85 | $0.84 (-0.86%) | $0.87 | $0.83 | 87,366 | $25.70 M |
| 12/09/2024 | $0.85 | $0.85 (0.4%) | $0.87 | $0.84 | 91,605 | $26.02 M |
| 12/06/2024 | $0.82 | $0.85 (3.78%) | $0.87 | $0.82 | 165,543 | $25.95 M |
| 12/05/2024 | $0.89 | $0.82 (-7.87%) | $0.92 | $0.82 | 131,100 | $25.01 M |
| 12/04/2024 | $0.89 | $0.88 (-1.16%) | $0.91 | $0.87 | 158,700 | $26.71 M |
| 12/03/2024 | $0.94 | $0.88 (-6.38%) | $0.95 | $0.88 | 112,300 | $26.83 M |
| 12/02/2024 | $0.88 | $0.94 (6.04%) | $0.94 | $0.85 | 118,100 | $28.58 M |
| 11/29/2024 | $0.93 | $0.89 (-4.39%) | $0.94 | $0.88 | 102,343 | $27.16 M |
| 11/27/2024 | $0.92 | $0.94 (1.77%) | $0.98 | $0.88 | 272,735 | $28.55 M |
| 11/26/2024 | $1.00 | $0.93 (-7%) | $1.03 | $0.93 | 336,912 | $28.36 M |
| 11/25/2024 | $1.01 | $0.99 (-1.98%) | $1.04 | $0.99 | 366,372 | $30.19 M |
| 11/22/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 172,075 | $30.80 M |
| 11/21/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 64,747 | $32.32 M |
| 11/20/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 129,700 | $31.71 M |
| 11/19/2024 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 63,117 | $32.63 M |
| 11/18/2024 | $1.05 | $1.08 (2.86%) | $1.08 | $1.01 | 260,800 | $32.93 M |
| 11/15/2024 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 126,029 | $32.32 M |
| 11/14/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 173,800 | $33.54 M |
| 11/13/2024 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 103,166 | $33.85 M |
| 11/12/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 34,777 | $35.68 M |
| 11/11/2024 | $1.13 | $1.18 (4.42%) | $1.20 | $1.11 | 152,221 | $35.98 M |
| 11/08/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.14 | 128,310 | $34.76 M |
| 11/07/2024 | $1.18 | $1.18 (0%) | $1.21 | $1.18 | 99,744 | $35.98 M |
| 11/06/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.18 | 86,400 | $36.90 M |
| 11/05/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 43,131 | $36.90 M |
| 11/04/2024 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 24,030 | $36.75 M |
| 11/01/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 51,974 | $36.45 M |
| 10/31/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 35,600 | $36.45 M |
| 10/30/2024 | $1.17 | $1.22 (4.27%) | $1.24 | $1.17 | 88,418 | $36.75 M |
| 10/29/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 54,728 | $36.45 M |
| 10/28/2024 | $1.23 | $1.25 (1.63%) | $1.27 | $1.21 | 51,100 | $37.66 M |
| 10/25/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.22 | 45,303 | $37.05 M |
| 10/24/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 65,340 | $37.35 M |
| 10/23/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 50,917 | $37.35 M |
| 10/22/2024 | $1.27 | $1.27 (0%) | $1.29 | $1.25 | 53,500 | $38.26 M |
| 10/21/2024 | $1.25 | $1.28 (2.4%) | $1.29 | $1.23 | 70,703 | $38.56 M |
| 10/18/2024 | $1.25 | $1.28 (2.4%) | $1.29 | $1.24 | 33,320 | $38.56 M |
| 10/17/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.18 | 169,511 | $37.66 M |
| 10/16/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.19 | 112,300 | $36.75 M |
| 10/15/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.24 | 84,302 | $37.96 M |
| 10/14/2024 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 41,200 | $39.76 M |
| 10/11/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.25 | 48,436 | $38.56 M |
| 10/10/2024 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.25 | 44,451 | $38.26 M |
| 10/09/2024 | $1.33 | $1.36 (2.26%) | $1.37 | $1.28 | 70,432 | $40.97 M |
| 10/08/2024 | $1.24 | $1.32 (6.45%) | $1.40 | $1.22 | 409,749 | $39.76 M |
| 10/07/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 44,511 | $37.66 M |
| 10/04/2024 | $1.21 | $1.28 (5.79%) | $1.28 | $1.21 | 77,500 | $38.56 M |
| 10/03/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.19 | 36,700 | $36.15 M |
| 10/02/2024 | $1.19 | $1.23 (3.36%) | $1.26 | $1.18 | 47,847 | $37.05 M |