-
5 DAY PERFORMANCE
+5.98% -
1 MONTH PERFORMANCE
-10.79% -
3 MONTH PERFORMANCE
-0.80% -
6 MONTH PERFORMANCE
+10.71% -
YEAR-TO-DATE PERFORMANCE
-6.77% -
1 YEAR PERFORMANCE
+16.98%
Co-Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.21 | $1.25 (3.31%) | $1.29 | $1.15 | 64,918 | $37.66 M |
| 09/27/2024 | $1.17 | $1.23 (5.13%) | $1.26 | $1.17 | 51,204 | $37.05 M |
| 09/26/2024 | $1.17 | $1.17 (0%) | $1.21 | $1.17 | 45,200 | $35.25 M |
| 09/25/2024 | $1.22 | $1.17 (-4.1%) | $1.25 | $1.14 | 185,509 | $35.25 M |
| 09/24/2024 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 75,100 | $36.15 M |
| 09/23/2024 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.18 | 120,585 | $36.45 M |
| 09/20/2024 | $1.26 | $1.29 (2.38%) | $1.31 | $1.25 | 73,620 | $38.86 M |
| 09/19/2024 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.25 | 87,800 | $38.26 M |
| 09/18/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 39,300 | $38.56 M |
| 09/17/2024 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 121,433 | $37.96 M |
| 09/16/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 62,000 | $38.86 M |
| 09/13/2024 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 48,300 | $39.46 M |
| 09/12/2024 | $1.25 | $1.29 (3.2%) | $1.33 | $1.21 | 185,600 | $38.86 M |
| 09/11/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.23 | 126,600 | $37.96 M |
| 09/10/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.23 | 84,200 | $38.26 M |
| 09/09/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.27 | 126,540 | $38.56 M |
| 09/06/2024 | $1.33 | $1.34 (0.75%) | $1.38 | $1.29 | 277,925 | $40.37 M |
| 09/05/2024 | $1.26 | $1.34 (6.35%) | $1.58 | $1.26 | 831,649 | $40.37 M |
| 09/04/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 129,366 | $37.66 M |
| 09/03/2024 | $1.40 | $1.31 (-6.43%) | $1.41 | $1.30 | 112,596 | $39.46 M |
| 08/30/2024 | $1.42 | $1.39 (-2.11%) | $1.47 | $1.36 | 175,021 | $41.87 M |
| 08/29/2024 | $1.60 | $1.42 (-11.25%) | $1.65 | $1.36 | 267,700 | $42.78 M |
| 08/28/2024 | $1.53 | $1.57 (2.61%) | $1.70 | $1.51 | 403,440 | $47.30 M |
| 08/27/2024 | $1.56 | $1.51 (-3.21%) | $1.65 | $1.48 | 326,700 | $45.49 M |
| 08/26/2024 | $1.89 | $1.58 (-16.4%) | $1.92 | $1.45 | 1.05 M | $47.60 M |
| 08/23/2024 | $1.54 | $1.75 (13.64%) | $2.23 | $1.50 | 4.04 M | $52.72 M |
| 08/22/2024 | $1.56 | $1.55 (-0.64%) | $1.63 | $1.44 | 257,143 | $46.69 M |
| 08/21/2024 | $1.48 | $1.57 (6.08%) | $1.64 | $1.42 | 647,322 | $47.30 M |
| 08/20/2024 | $1.66 | $1.44 (-13.25%) | $1.67 | $1.38 | 569,300 | $43.38 M |
| 08/19/2024 | $1.50 | $1.72 (14.67%) | $1.94 | $1.41 | 2.03 M | $51.81 M |
| 08/16/2024 | $1.27 | $1.37 (7.87%) | $1.46 | $1.20 | 468,533 | $41.27 M |
| 08/15/2024 | $1.23 | $1.24 (0.81%) | $1.29 | $1.20 | 126,954 | $37.35 M |
| 08/14/2024 | $1.17 | $1.21 (3.42%) | $1.29 | $1.10 | 368,340 | $36.45 M |
| 08/13/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 33,700 | $35.25 M |
| 08/12/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 11,113 | $34.64 M |
| 08/09/2024 | $1.07 | $1.12 (4.67%) | $1.15 | $1.05 | 103,400 | $33.74 M |
| 08/08/2024 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.01 | 135,000 | $30.73 M |
| 08/07/2024 | $1.09 | $1.07 (-1.83%) | $1.14 | $1.05 | 55,431 | $32.23 M |
| 08/06/2024 | $1.04 | $1.11 (6.73%) | $1.15 | $1.03 | 84,447 | $33.44 M |
| 08/05/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 60,031 | $31.63 M |
| 08/02/2024 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.05 | 46,649 | $32.53 M |
| 08/01/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 35,623 | $33.13 M |
| 07/31/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 72,038 | $34.32 M |
| 07/30/2024 | $1.12 | $1.20 (7.14%) | $1.23 | $1.12 | 63,003 | $35.81 M |
| 07/29/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 44,123 | $33.72 M |
| 07/26/2024 | $1.09 | $1.12 (2.75%) | $1.16 | $1.09 | 119,500 | $33.42 M |
| 07/25/2024 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.08 | 102,128 | $32.83 M |
| 07/24/2024 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 61,225 | $36.11 M |
| 07/23/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.21 | 52,939 | $37.90 M |
| 07/22/2024 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.23 | 61,207 | $37.90 M |
| 07/19/2024 | $1.26 | $1.27 (0.79%) | $1.29 | $1.24 | 60,123 | $37.90 M |
| 07/18/2024 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.27 | 73,071 | $37.90 M |
| 07/17/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.20 | 106,682 | $38.50 M |
| 07/16/2024 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 77,945 | $39.39 M |
| 07/15/2024 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.22 | 93,646 | $38.50 M |
| 07/12/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.30 | 40,102 | $40.29 M |
| 07/11/2024 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.27 | 136,644 | $38.80 M |
| 07/10/2024 | $1.27 | $1.37 (7.87%) | $1.39 | $1.22 | 133,564 | $40.88 M |
| 07/09/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.21 | 24,835 | $36.71 M |
| 07/08/2024 | $1.23 | $1.24 (0.81%) | $1.28 | $1.21 | 42,858 | $37.01 M |
| 07/05/2024 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.22 | 83,669 | $37.30 M |
| 07/03/2024 | $1.22 | $1.28 (4.92%) | $1.30 | $1.22 | 33,065 | $38.20 M |
| 07/02/2024 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.22 | 26,608 | $36.71 M |
| 07/01/2024 | $1.22 | $1.26 (3.28%) | $1.28 | $1.20 | 84,476 | $37.60 M |