5 DAY PERFORMANCE
-23.19%
1 MONTH PERFORMANCE
-33.07%
3 MONTH PERFORMANCE
-57.33%
6 MONTH PERFORMANCE
-73.33%
YEAR-TO-DATE PERFORMANCE
-57.33%
1 YEAR PERFORMANCE
-71.43%
Co-Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.38 | $0.32 (-15.75%) | $0.38 | $0.28 | 824,160 | $9.71 M |
| 03/27/2025 | $0.41 | $0.39 (-5.43%) | $0.43 | $0.33 | 705,859 | $11.88 M |
| 03/26/2025 | $0.44 | $0.42 (-5.32%) | $0.45 | $0.40 | 196,729 | $12.64 M |
| 03/25/2025 | $0.45 | $0.46 (2.41%) | $0.50 | $0.41 | 752,500 | $14.05 M |
| 03/24/2025 | $0.46 | $0.46 (1.13%) | $0.47 | $0.44 | 121,900 | $14.06 M |
| 03/21/2025 | $0.46 | $0.46 (1.3%) | $0.51 | $0.43 | 165,334 | $14.06 M |
| 03/20/2025 | $0.49 | $0.49 (-0.81%) | $0.49 | $0.45 | 84,011 | $14.91 M |
| 03/19/2025 | $0.46 | $0.47 (4.04%) | $0.52 | $0.43 | 441,213 | $14.47 M |
| 03/18/2025 | $0.45 | $0.44 (-2%) | $0.47 | $0.44 | 94,090 | $13.45 M |
| 03/17/2025 | $0.50 | $0.45 (-9.42%) | $0.56 | $0.45 | 522,995 | $13.78 M |
| 03/14/2025 | $0.50 | $0.48 (-2.95%) | $0.50 | $0.48 | 37,851 | $14.77 M |
| 03/13/2025 | $0.50 | $0.48 (-4.48%) | $0.53 | $0.45 | 220,300 | $14.56 M |
| 03/12/2025 | $0.48 | $0.50 (3.22%) | $0.52 | $0.46 | 74,142 | $15.25 M |
| 03/11/2025 | $0.55 | $0.50 (-9.2%) | $0.55 | $0.49 | 178,200 | $15.23 M |
| 03/10/2025 | $0.56 | $0.54 (-3.6%) | $0.62 | $0.52 | 225,137 | $16.31 M |
| 03/07/2025 | $0.53 | $0.56 (5.86%) | $0.68 | $0.50 | 364,827 | $17.08 M |
| 03/06/2025 | $0.50 | $0.51 (2.95%) | $0.52 | $0.49 | 56,841 | $15.66 M |
| 03/05/2025 | $0.49 | $0.49 (0.49%) | $0.52 | $0.47 | 48,554 | $15.02 M |
| 03/04/2025 | $0.46 | $0.49 (6.19%) | $0.49 | $0.46 | 74,000 | $14.86 M |
| 03/03/2025 | $0.52 | $0.48 (-8.06%) | $0.52 | $0.47 | 111,672 | $14.58 M |
| 02/28/2025 | $0.51 | $0.50 (-2.94%) | $0.54 | $0.49 | 203,412 | $15.09 M |
| 02/27/2025 | $0.52 | $0.51 (-1.88%) | $0.55 | $0.49 | 188,300 | $15.56 M |
| 02/26/2025 | $0.58 | $0.52 (-10.52%) | $0.60 | $0.49 | 332,200 | $15.83 M |
| 02/25/2025 | $0.62 | $0.58 (-5.8%) | $0.66 | $0.56 | 212,707 | $17.67 M |
| 02/24/2025 | $0.68 | $0.61 (-10.18%) | $0.68 | $0.60 | 401,000 | $18.63 M |
| 02/21/2025 | $0.72 | $0.71 (-1.51%) | $0.72 | $0.70 | 1.16 M | $21.50 M |
| 02/20/2025 | $0.69 | $0.71 (2.76%) | $0.72 | $0.69 | 53,927 | $21.59 M |
| 02/19/2025 | $0.70 | $0.70 (-0.03%) | $0.73 | $0.70 | 85,924 | $21.34 M |
| 02/18/2025 | $0.69 | $0.72 (3.68%) | $0.73 | $0.68 | 46,835 | $21.91 M |
| 02/14/2025 | $0.68 | $0.69 (1.28%) | $0.72 | $0.68 | 82,124 | $21.03 M |
| 02/13/2025 | $0.67 | $0.69 (2.99%) | $0.69 | $0.67 | 50,078 | $21.04 M |
| 02/12/2025 | $0.68 | $0.67 (-0.88%) | $0.69 | $0.66 | 38,659 | $20.55 M |
| 02/11/2025 | $0.69 | $0.68 (-0.73%) | $0.69 | $0.66 | 66,375 | $20.74 M |
| 02/10/2025 | $0.68 | $0.68 (-0.57%) | $0.69 | $0.67 | 91,949 | $20.62 M |
| 02/07/2025 | $0.70 | $0.69 (-1.6%) | $0.75 | $0.67 | 84,969 | $20.97 M |
| 02/06/2025 | $0.74 | $0.68 (-8.01%) | $0.75 | $0.65 | 338,000 | $20.76 M |
| 02/05/2025 | $0.77 | $0.73 (-5.26%) | $0.77 | $0.72 | 55,004 | $22.25 M |
| 02/04/2025 | $0.72 | $0.72 (0.28%) | $0.75 | $0.72 | 52,352 | $22.02 M |
| 02/03/2025 | $0.75 | $0.74 (-2%) | $0.78 | $0.72 | 33,168 | $22.41 M |
| 01/31/2025 | $0.80 | $0.75 (-5.61%) | $0.80 | $0.72 | 224,300 | $22.90 M |
| 01/30/2025 | $0.82 | $0.79 (-3.3%) | $0.84 | $0.76 | 86,808 | $24.09 M |
| 01/29/2025 | $0.79 | $0.79 (0.22%) | $0.80 | $0.75 | 64,700 | $24.14 M |
| 01/28/2025 | $0.83 | $0.78 (-5.56%) | $0.83 | $0.78 | 85,800 | $23.88 M |
| 01/27/2025 | $0.80 | $0.83 (3.75%) | $0.85 | $0.80 | 60,300 | $25.31 M |
| 01/24/2025 | $0.82 | $0.80 (-2.2%) | $0.85 | $0.80 | 37,700 | $24.52 M |
| 01/23/2025 | $0.84 | $0.84 (0%) | $0.85 | $0.80 | 43,316 | $25.62 M |
| 01/22/2025 | $0.79 | $0.83 (4.93%) | $0.85 | $0.79 | 99,400 | $25.31 M |
| 01/21/2025 | $0.78 | $0.79 (1.42%) | $0.80 | $0.76 | 70,092 | $24.12 M |
| 01/17/2025 | $0.78 | $0.80 (2%) | $0.80 | $0.76 | 74,578 | $24.24 M |
| 01/16/2025 | $0.77 | $0.78 (0.7%) | $0.79 | $0.76 | 108,660 | $23.65 M |
| 01/15/2025 | $0.74 | $0.74 (0.13%) | $0.78 | $0.71 | 196,618 | $22.69 M |
| 01/14/2025 | $0.80 | $0.74 (-7.26%) | $0.84 | $0.71 | 231,300 | $22.62 M |
| 01/13/2025 | $0.86 | $0.76 (-11.4%) | $0.88 | $0.75 | 244,002 | $23.24 M |
| 01/10/2025 | $0.81 | $0.83 (2.86%) | $0.84 | $0.79 | 145,500 | $25.31 M |
| 01/08/2025 | $0.88 | $0.78 (-11.89%) | $0.90 | $0.75 | 274,503 | $23.65 M |
| 01/07/2025 | $1.00 | $0.86 (-13.63%) | $1.00 | $0.82 | 462,525 | $26.34 M |
| 01/06/2025 | $0.79 | $1.00 (26.58%) | $1.07 | $0.78 | 1.81 M | $30.49 M |
| 01/03/2025 | $0.73 | $0.78 (7.14%) | $0.79 | $0.73 | 351,351 | $23.79 M |
| 01/02/2025 | $0.74 | $0.72 (-2.48%) | $0.79 | $0.71 | 563,583 | $22.04 M |
| 12/31/2024 | $0.69 | $0.75 (9.01%) | $0.79 | $0.69 | 642,136 | $22.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
