5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+24.76%
6 MONTH PERFORMANCE
+27.05%
YEAR-TO-DATE PERFORMANCE
-48.47%
1 YEAR PERFORMANCE
-52.87%
Co-Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.36 | $0.39 (7.09%) | $0.41 | $0.34 | 2.47 M | $14.64 M |
| 12/03/2025 | $0.36 | $0.36 (-0.94%) | $0.37 | $0.35 | 976.80 K | $13.51 M |
| 12/02/2025 | $0.36 | $0.35 (-2.1%) | $0.37 | $0.34 | 1.03 M | $13.26 M |
| 12/01/2025 | $0.37 | $0.36 (-1.12%) | $0.38 | $0.35 | 912.50 K | $13.69 M |
| 11/28/2025 | $0.36 | $0.37 (1.62%) | $0.39 | $0.36 | 940.93 K | $14.06 M |
| 11/26/2025 | $0.33 | $0.37 (13.12%) | $0.42 | $0.33 | 5.11 M | $14.14 M |
| 11/25/2025 | $0.34 | $0.33 (-3.33%) | $0.34 | $0.32 | 781.30 K | $12.31 M |
| 11/24/2025 | $0.35 | $0.33 (-4.66%) | $0.35 | $0.32 | 1.30 M | $12.64 M |
| 11/21/2025 | $0.34 | $0.35 (4.54%) | $0.35 | $0.32 | 959.90 K | $13.27 M |
| 11/20/2025 | $0.34 | $0.32 (-5.84%) | $0.36 | $0.32 | 1.19 M | $12.21 M |
| 11/19/2025 | $0.37 | $0.34 (-8.48%) | $0.38 | $0.34 | 1.08 M | $12.97 M |
| 11/18/2025 | $0.32 | $0.36 (12.73%) | $0.38 | $0.31 | 5.26 M | $13.59 M |
| 11/17/2025 | $0.34 | $0.32 (-6.36%) | $0.35 | $0.31 | 1.12 M | $11.99 M |
| 11/14/2025 | $0.32 | $0.33 (2.1%) | $0.36 | $0.32 | 2.12 M | $12.55 M |
| 11/13/2025 | $0.39 | $0.37 (-4.62%) | $0.40 | $0.36 | 2.56 M | $14.10 M |
| 11/12/2025 | $0.39 | $0.40 (1.59%) | $0.40 | $0.38 | 1.34 M | $15.00 M |
| 11/11/2025 | $0.39 | $0.39 (0.82%) | $0.40 | $0.38 | 1.45 M | $14.93 M |
| 11/10/2025 | $0.42 | $0.39 (-7.05%) | $0.43 | $0.38 | 2.20 M | $14.78 M |
| 11/07/2025 | $0.38 | $0.41 (6.87%) | $0.42 | $0.37 | 2.22 M | $13.44 M |
| 11/06/2025 | $0.39 | $0.39 (0.54%) | $0.41 | $0.38 | 3.58 M | $13.04 M |
| 11/05/2025 | $0.39 | $0.39 (-0.36%) | $0.44 | $0.39 | 6.04 M | $12.98 M |
| 11/04/2025 | $0.39 | $0.38 (-1.66%) | $0.40 | $0.37 | 4.04 M | $12.55 M |
| 11/03/2025 | $0.45 | $0.40 (-10.24%) | $0.46 | $0.40 | 6.61 M | $13.38 M |
| 10/31/2025 | $0.47 | $0.46 (-2.13%) | $0.51 | $0.45 | 6.03 M | $15.23 M |
| 10/30/2025 | $0.48 | $0.47 (-1.93%) | $0.49 | $0.43 | 8.47 M | $15.50 M |
| 10/29/2025 | $0.52 | $0.49 (-5.08%) | $0.54 | $0.46 | 11.71 M | $16.35 M |
| 10/28/2025 | $0.90 | $0.57 (-36.67%) | $0.94 | $0.55 | 66.69 M | $18.87 M |
| 10/27/2025 | $0.59 | $1.26 (112.09%) | $1.55 | $0.58 | 1.12 B | $41.72 M |
| 10/24/2025 | $0.34 | $0.35 (2.54%) | $0.36 | $0.33 | 543.92 K | $11.61 M |
| 10/23/2025 | $0.32 | $0.33 (2.53%) | $0.33 | $0.32 | 404.10 K | $11.01 M |
| 10/22/2025 | $0.34 | $0.32 (-6.26%) | $0.35 | $0.31 | 1.05 M | $10.55 M |
| 10/21/2025 | $0.35 | $0.34 (-3.11%) | $0.36 | $0.33 | 488.51 K | $11.23 M |
| 10/20/2025 | $0.33 | $0.35 (4.79%) | $0.36 | $0.33 | 752.50 K | $11.45 M |
| 10/17/2025 | $0.35 | $0.32 (-8.11%) | $0.36 | $0.31 | 1.25 M | $10.73 M |
| 10/16/2025 | $0.38 | $0.35 (-8.76%) | $0.42 | $0.35 | 1.82 M | $11.59 M |
| 10/15/2025 | $0.38 | $0.38 (2.29%) | $0.39 | $0.36 | 923.50 K | $12.70 M |
| 10/14/2025 | $0.37 | $0.37 (0.32%) | $0.40 | $0.37 | 789.33 K | $12.32 M |
| 10/13/2025 | $0.39 | $0.38 (-2.56%) | $0.42 | $0.37 | 958.20 K | $12.74 M |
| 10/10/2025 | $0.44 | $0.38 (-13.86%) | $0.44 | $0.37 | 1.69 M | $12.55 M |
| 10/09/2025 | $0.41 | $0.43 (5.73%) | $0.44 | $0.40 | 3.28 M | $14.24 M |
| 10/08/2025 | $0.36 | $0.39 (8.96%) | $0.40 | $0.35 | 776.30 K | $13.04 M |
| 10/07/2025 | $0.38 | $0.37 (-2.01%) | $0.40 | $0.36 | 1.03 M | $12.41 M |
| 10/06/2025 | $0.39 | $0.38 (-1.3%) | $0.41 | $0.38 | 837.44 K | $12.58 M |
| 10/03/2025 | $0.36 | $0.38 (6.31%) | $0.39 | $0.36 | 674.40 K | $12.71 M |
| 10/02/2025 | $0.36 | $0.36 (-1.25%) | $0.38 | $0.34 | 1.22 M | $11.75 M |
| 10/01/2025 | $0.34 | $0.35 (2.91%) | $0.36 | $0.32 | 1.26 M | $11.69 M |
| 09/30/2025 | $0.38 | $0.34 (-8.58%) | $0.38 | $0.33 | 1.70 M | $11.39 M |
| 09/29/2025 | $0.37 | $0.37 (0.38%) | $0.39 | $0.37 | 586.75 K | $12.25 M |
| 09/26/2025 | $0.37 | $0.38 (3.59%) | $0.40 | $0.36 | 1.19 M | $12.69 M |
| 09/25/2025 | $0.41 | $0.38 (-8.49%) | $0.41 | $0.36 | 1.97 M | $12.42 M |
| 09/24/2025 | $0.40 | $0.41 (3.4%) | $0.42 | $0.38 | 1.49 M | $13.69 M |
| 09/23/2025 | $0.41 | $0.40 (-2.41%) | $0.44 | $0.38 | 1.96 M | $13.25 M |
| 09/22/2025 | $0.42 | $0.42 (-0.1%) | $0.43 | $0.39 | 2.59 M | $13.89 M |
| 09/19/2025 | $0.44 | $0.44 (-0.25%) | $0.44 | $0.42 | 3.13 M | $14.50 M |
| 09/18/2025 | $0.44 | $0.43 (-2.14%) | $0.47 | $0.40 | 5.01 M | $14.24 M |
| 09/17/2025 | $0.56 | $0.42 (-25.46%) | $0.58 | $0.38 | 20.11 M | $13.81 M |
| 09/16/2025 | $0.35 | $0.64 (82.51%) | $0.72 | $0.35 | 243.31 M | $21.16 M |
| 09/15/2025 | $0.36 | $0.35 (-2.91%) | $0.36 | $0.34 | 361.73 K | $11.69 M |
| 09/12/2025 | $0.34 | $0.34 (0.29%) | $0.37 | $0.32 | 600.72 K | $11.29 M |
| 09/11/2025 | $0.31 | $0.34 (9.55%) | $0.36 | $0.30 | 1.25 M | $11.39 M |
| 09/10/2025 | $0.32 | $0.31 (-2.7%) | $0.32 | $0.30 | 350.60 K | $10.15 M |
| 09/09/2025 | $0.31 | $0.31 (0.48%) | $0.32 | $0.31 | 260.13 K | $10.40 M |
| 09/08/2025 | $0.32 | $0.31 (-3%) | $0.33 | $0.30 | 270.10 K | $10.28 M |
| 09/05/2025 | $0.31 | $0.31 (-0.74%) | $0.31 | $0.31 | 115.84 K | $10.26 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.
