Co-Diagnostics, Inc. (CODX)
OTCMKTS
· Delayed Price · Currency is USD
2.110
-0.220 (-9.44%)
At close: Mar 6, 2026
Co-Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.05 | 2.33 | 2.05 | 2.11 | 2.11 | -9.44% | 2,110 |
| Mar 5, 2026 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | - | 1,063 |
| Mar 4, 2026 | 2.26 | 2.34 | 2.11 | 2.33 | 2.33 | 4.48% | 6,427 |
| Mar 3, 2026 | 2.25 | 2.34 | 2.20 | 2.23 | 2.23 | -3.04% | 8,204 |
| Mar 2, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | - | 1,696 |
| Feb 27, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 1,481 |
| Feb 26, 2026 | 2.21 | 2.49 | 2.21 | 2.32 | 2.32 | 5.45% | 5,464 |
| Feb 25, 2026 | 2.20 | 2.29 | 2.12 | 2.20 | 2.20 | -5.74% | 4,537 |
| Feb 24, 2026 | 2.20 | 2.39 | 2.20 | 2.33 | 2.33 | 0.69% | 1,766 |
| Feb 23, 2026 | 2.25 | 2.40 | 2.25 | 2.32 | 2.32 | -5.39% | 2,679 |
| Feb 20, 2026 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.16% | 14,502 |
| Feb 19, 2026 | 2.45 | 2.51 | 2.42 | 2.45 | 2.45 | -2.78% | 5,399 |
| Feb 18, 2026 | 2.48 | 2.56 | 2.40 | 2.52 | 2.52 | 1.04% | 10,105 |
| Feb 17, 2026 | 2.64 | 2.84 | 2.47 | 2.49 | 2.49 | - | 12,894 |
| Feb 13, 2026 | 2.40 | 2.49 | 2.38 | 2.49 | 2.49 | 5.96% | 13,092 |
| Feb 12, 2026 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | - | 15,443 |
| Feb 11, 2026 | 2.30 | 2.35 | 2.26 | 2.35 | 2.35 | -0.21% | 6,408 |
| Feb 10, 2026 | 2.22 | 2.45 | 2.22 | 2.36 | 2.36 | 6.08% | 1,954 |
| Feb 9, 2026 | 2.31 | 2.35 | 2.22 | 2.22 | 2.22 | -4.72% | 3,863 |
| Feb 6, 2026 | 2.35 | 2.39 | 2.31 | 2.33 | 2.33 | -0.85% | 6,942 |
| Feb 5, 2026 | 2.33 | 2.40 | 2.30 | 2.35 | 2.35 | - | 5,632 |
| Feb 4, 2026 | 2.49 | 2.49 | 2.35 | 2.35 | 2.35 | - | 11,857 |
| Feb 3, 2026 | 2.34 | 2.70 | 2.20 | 2.35 | 2.35 | -2.89% | 11,439 |
| Feb 2, 2026 | 2.36 | 2.47 | 2.32 | 2.42 | 2.42 | 1.77% | 10,102 |
| Jan 30, 2026 | 2.60 | 2.61 | 2.36 | 2.38 | 2.38 | -12.67% | 13,951 |
| Jan 29, 2026 | 2.82 | 2.82 | 2.59 | 2.72 | 2.72 | -3.20% | 10,103 |
| Jan 28, 2026 | 2.90 | 2.97 | 2.81 | 2.81 | 2.81 | -0.25% | 12,964 |
| Jan 27, 2026 | 3.06 | 3.06 | 2.82 | 2.82 | 2.82 | -6.00% | 21,929 |
| Jan 26, 2026 | 3.00 | 3.20 | 2.93 | 3.00 | 3.00 | 0.33% | 19,315 |
| Jan 23, 2026 | 2.75 | 3.00 | 2.75 | 2.99 | 2.99 | -0.07% | 10,825 |
| Jan 22, 2026 | 2.94 | 3.30 | 2.92 | 2.99 | 2.99 | 1.77% | 14,651 |
| Jan 21, 2026 | 2.90 | 3.45 | 2.90 | 2.94 | 2.94 | -2.00% | 23,004 |
| Jan 20, 2026 | 2.83 | 3.19 | 2.77 | 3.00 | 3.00 | 6.01% | 35,561 |
| Jan 16, 2026 | 2.92 | 2.92 | 2.70 | 2.83 | 2.83 | -3.08% | 39,166 |
| Jan 15, 2026 | 3.13 | 3.74 | 2.92 | 2.92 | 2.92 | -12.84% | 80,201 |
| Jan 14, 2026 | 2.63 | 3.49 | 2.46 | 3.35 | 3.35 | 41.95% | 229,455 |
| Jan 13, 2026 | 5.98 | 6.14 | 2.36 | 2.36 | 2.36 | -60.54% | 1,310,467 |
| Jan 12, 2026 | 6.18 | 6.18 | 5.87 | 5.98 | 5.98 | -3.39% | 58,121 |
| Jan 9, 2026 | 6.21 | 6.33 | 5.99 | 6.19 | 6.19 | 1.14% | 37,362 |
| Jan 8, 2026 | 6.18 | 6.35 | 5.72 | 6.12 | 6.12 | 1.49% | 84,845 |
| Jan 7, 2026 | 5.85 | 6.18 | 5.53 | 6.03 | 6.03 | 5.79% | 87,885 |
| Jan 6, 2026 | 5.67 | 6.17 | 5.50 | 5.70 | 5.70 | -0.70% | 78,780 |
| Jan 5, 2026 | 5.33 | 5.84 | 5.30 | 5.74 | 5.74 | 3.24% | 112,962 |
| Jan 2, 2026 | 5.11 | 5.79 | 4.84 | 5.56 | 5.56 | 9.92% | 181,865 |
| Dec 31, 2025 | 5.39 | 5.40 | 4.97 | 5.06 | 5.06 | -6.70% | 101,265 |
| Dec 30, 2025 | 5.60 | 6.42 | 5.40 | 5.42 | 5.42 | -21.16% | 227,661 |
| Dec 29, 2025 | 6.90 | 7.19 | 6.68 | 6.88 | 6.88 | -2.47% | 47,782 |
| Dec 26, 2025 | 7.20 | 7.35 | 6.63 | 7.05 | 7.05 | -2.41% | 41,574 |
| Dec 24, 2025 | 7.47 | 7.49 | 6.90 | 7.22 | 7.22 | -1.79% | 49,288 |
| Dec 23, 2025 | 7.89 | 8.04 | 6.92 | 7.36 | 7.36 | -4.67% | 62,397 |
| Dec 22, 2025 | 7.77 | 8.08 | 7.61 | 7.72 | 7.72 | -2.54% | 36,786 |
| Dec 19, 2025 | 8.70 | 8.73 | 7.68 | 7.92 | 7.92 | -4.35% | 71,934 |
| Dec 18, 2025 | 8.22 | 9.00 | 8.10 | 8.28 | 8.28 | 5.31% | 62,685 |
| Dec 17, 2025 | 7.80 | 8.47 | 7.80 | 7.86 | 7.86 | 6.46% | 60,502 |
| Dec 16, 2025 | 8.10 | 8.29 | 7.12 | 7.38 | 7.38 | -8.89% | 95,438 |
| Dec 15, 2025 | 10.24 | 10.24 | 7.97 | 8.10 | 8.10 | -20.88% | 113,128 |
| Dec 12, 2025 | 10.50 | 10.79 | 9.93 | 10.24 | 10.24 | -2.01% | 40,176 |
| Dec 11, 2025 | 10.50 | 10.82 | 10.41 | 10.45 | 10.45 | -2.63% | 17,883 |
| Dec 10, 2025 | 10.80 | 11.10 | 10.50 | 10.73 | 10.73 | -1.35% | 41,920 |
| Dec 9, 2025 | 10.78 | 11.10 | 10.33 | 10.88 | 10.88 | 4.55% | 41,483 |
| Dec 8, 2025 | 11.18 | 11.18 | 10.20 | 10.41 | 10.41 | -7.37% | 64,813 |
| Dec 5, 2025 | 11.97 | 12.00 | 11.10 | 11.24 | 11.24 | -3.10% | 28,042 |
| Dec 4, 2025 | 10.83 | 12.21 | 10.25 | 11.60 | 11.60 | 8.38% | 82,316 |
| Dec 3, 2025 | 10.80 | 11.24 | 10.60 | 10.70 | 10.70 | 1.89% | 32,559 |
| Dec 2, 2025 | 10.73 | 11.25 | 10.14 | 10.50 | 10.50 | -3.15% | 34,322 |
| Dec 1, 2025 | 10.97 | 11.53 | 10.51 | 10.84 | 10.84 | -2.48% | 30,414 |
| Nov 28, 2025 | 10.94 | 11.76 | 10.88 | 11.12 | 11.12 | -0.72% | 31,364 |
| Nov 26, 2025 | 9.90 | 12.48 | 9.84 | 11.20 | 11.20 | 14.86% | 170,414 |
| Nov 25, 2025 | 10.09 | 10.20 | 9.66 | 9.75 | 9.75 | -2.61% | 26,041 |
| Nov 24, 2025 | 10.50 | 10.50 | 9.60 | 10.01 | 10.01 | -4.71% | 43,457 |
| Nov 21, 2025 | 10.05 | 10.65 | 9.61 | 10.51 | 10.51 | 8.66% | 31,995 |
| Nov 20, 2025 | 10.27 | 10.85 | 9.63 | 9.67 | 9.67 | -5.84% | 39,702 |
| Nov 19, 2025 | 11.22 | 11.40 | 10.09 | 10.27 | 10.27 | -4.57% | 35,844 |
| Nov 18, 2025 | 9.55 | 11.53 | 9.33 | 10.76 | 10.76 | 13.37% | 175,361 |
| Nov 17, 2025 | 10.14 | 10.50 | 9.36 | 9.49 | 9.49 | -4.50% | 37,323 |
| Nov 14, 2025 | 9.74 | 10.65 | 9.51 | 9.94 | 9.94 | -10.94% | 70,666 |
| Nov 13, 2025 | 11.70 | 12.00 | 10.80 | 11.16 | 11.16 | -6.11% | 85,205 |
| Nov 12, 2025 | 11.70 | 12.08 | 11.45 | 11.89 | 11.89 | 0.66% | 44,638 |
| Nov 11, 2025 | 11.71 | 11.91 | 11.30 | 11.81 | 11.81 | 0.82% | 48,291 |
| Nov 10, 2025 | 12.60 | 12.86 | 11.43 | 11.71 | 11.71 | -3.87% | 73,389 |
| Nov 7, 2025 | 11.40 | 12.55 | 11.22 | 12.18 | 12.18 | 3.04% | 74,093 |
| Nov 6, 2025 | 11.76 | 12.38 | 11.43 | 11.82 | 11.82 | 0.51% | 119,403 |
| Nov 5, 2025 | 11.81 | 13.20 | 11.55 | 11.76 | 11.76 | 3.46% | 201,475 |
| Nov 4, 2025 | 11.56 | 12.00 | 10.95 | 11.37 | 11.37 | -6.21% | 134,682 |
| Nov 3, 2025 | 13.51 | 13.80 | 11.85 | 12.12 | 12.12 | -12.15% | 220,292 |
| Oct 31, 2025 | 14.10 | 15.23 | 13.54 | 13.80 | 13.80 | -1.75% | 200,947 |
| Oct 30, 2025 | 14.32 | 14.76 | 12.81 | 14.05 | 14.05 | -5.17% | 282,315 |
| Oct 29, 2025 | 15.60 | 16.33 | 13.94 | 14.81 | 14.81 | -13.39% | 390,329 |
| Oct 28, 2025 | 27.00 | 28.11 | 16.35 | 17.10 | 17.10 | -54.76% | 2,223,110 |
| Oct 27, 2025 | 17.82 | 46.50 | 17.48 | 37.80 | 37.80 | 259.28% | 37,193,393 |
| Oct 24, 2025 | 10.26 | 10.90 | 9.96 | 10.52 | 10.52 | 5.47% | 18,130 |
| Oct 23, 2025 | 9.73 | 10.05 | 9.63 | 9.98 | 9.98 | 4.30% | 13,468 |
| Oct 22, 2025 | 10.20 | 10.50 | 9.42 | 9.56 | 9.56 | -5.99% | 34,959 |
| Oct 21, 2025 | 10.50 | 10.80 | 9.99 | 10.17 | 10.17 | -1.94% | 16,283 |
| Oct 20, 2025 | 9.90 | 10.80 | 9.90 | 10.37 | 10.37 | 6.66% | 25,081 |
| Oct 17, 2025 | 10.58 | 10.79 | 9.30 | 9.73 | 9.73 | -7.40% | 41,563 |
| Oct 16, 2025 | 11.51 | 12.60 | 10.50 | 10.50 | 10.50 | -8.73% | 60,789 |
| Oct 15, 2025 | 11.25 | 11.69 | 10.83 | 11.51 | 11.51 | 3.06% | 30,782 |
| Oct 14, 2025 | 11.13 | 12.00 | 11.13 | 11.17 | 11.17 | -3.25% | 26,310 |
| Oct 13, 2025 | 11.84 | 12.75 | 11.13 | 11.54 | 11.54 | 1.50% | 31,939 |