Co-Diagnostics (NASDAQ:CODX) Price Performance
- 1 Month
Performance - +5.05%
- 3 Month
Performance - -13.22%
- Year-To-Date
Performance - -44.12%
- 1 Year
Performance - -37.86%
Co-Diagnostics (NASDAQ CODX) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
Co-Diagnostics (NASDAQ:CODX) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/23/2022 | $4.99 | $4.99 | $5.08 | $4.90 | 213,471 shs | $169.60 million |
| 05/20/2022 | $4.97 | $4.99
+0.40% | $5.20 | $4.90 | 210,985 shs | $169.60 million |
| 05/19/2022 | $4.91 | $4.97
+1.22% | $5.14 | $4.78 | 233,299 shs | $168.92 million |
| 05/18/2022 | $5.03 | $4.91
-2.39% | $5.09 | $4.89 | 210,951 shs | $166.88 million |
| 05/17/2022 | $4.70 | $5.03
+7.02% | $5.09 | $4.68 | 250,827 shs | $170.96 million |
| 05/16/2022 | $4.55 | $4.70
+3.30% | $4.75 | $4.32 | 335,940 shs | $159.64 million |
| 05/13/2022 | $3.96 | $4.55
+14.90% | $4.65 | $4.12 | 413,702 shs | $154.54 million |
| 05/12/2022 | $3.76 | $3.96
+5.32% | $4.03 | $3.66 | 321,568 shs | $134.50 million |
| 05/11/2022 | $3.87 | $3.76
-2.84% | $3.99 | $3.74 | 235,896 shs | $127.71 million |
| 05/10/2022 | $3.94 | $3.87
-1.78% | $4.16 | $3.83 | 285,660 shs | $131.45 million |
|
| 05/09/2022 | $4.27 | $3.94
-7.73% | $4.21 | $3.84 | 334,223 shs | $133.82 million |
| 05/06/2022 | $4.46 | $4.27
-4.26% | $4.49 | $4.19 | 323,432 shs | $145.03 million |
| 05/05/2022 | $4.65 | $4.46
-4.09% | $4.61 | $4.40 | 180,543 shs | $151.48 million |
| 05/04/2022 | $4.46 | $4.65
+4.26% | $4.66 | $4.32 | 180,634 shs | $157.94 million |
| 05/03/2022 | $4.63 | $4.46
-3.67% | $4.62 | $4.41 | 233,456 shs | $151.48 million |
| 05/02/2022 | $4.40 | $4.63
+5.23% | $4.63 | $4.41 | 284,692 shs | $157.26 million |
| 04/29/2022 | $4.50 | $4.40
-2.22% | $4.70 | $4.39 | 249,347 shs | $149.45 million |
| 04/28/2022 | $4.46 | $4.50
+0.90% | $4.59 | $4.29 | 216,688 shs | $152.84 million |
| 04/27/2022 | $4.53 | $4.46
-1.55% | $4.63 | $4.46 | 170,083 shs | $151.48 million |
| 04/26/2022 | $4.82 | $4.53
-6.02% | $4.77 | $4.50 | 230,622 shs | $153.86 million |
| 04/25/2022 | $4.75 | $4.82
+1.47% | $4.87 | $4.66 | 245,683 shs | $163.71 million |
| 04/22/2022 | $4.90 | $4.75
-3.06% | $4.98 | $4.71 | 244,403 shs | $161.33 million |
| 04/21/2022 | $5.22 | $4.90
-6.13% | $5.31 | $4.88 | 257,070 shs | $166.43 million |
| 04/20/2022 | $5.29 | $5.22
-1.32% | $5.34 | $5.18 | 168,188 shs | $177.30 million |
| 04/19/2022 | $5.24 | $5.29
+0.95% | $5.45 | $5.22 | 187,415 shs | $179.68 million |
| 04/18/2022 | $5.63 | $5.24
-6.93% | $5.59 | $5.21 | 287,221 shs | $177.98 million |
| 04/15/2022 | $5.63 | $5.63 | $5.72 | $5.60 | 135,817 shs | $191.25 million |
| 04/14/2022 | $5.68 | $5.63
-0.88% | $5.72 | $5.60 | 135,813 shs | $191.22 million |
| 04/13/2022 | $5.55 | $5.68
+2.34% | $5.73 | $5.53 | 270,401 shs | $192.92 million |
| 04/12/2022 | $5.70 | $5.55
-2.63% | $5.81 | $5.50 | 259,494 shs | $188.51 million |
| 04/11/2022 | $5.69 | $5.70
+0.18% | $5.71 | $5.40 | 290,582 shs | $193.60 million |
| 04/08/2022 | $5.89 | $5.69
-3.40% | $5.86 | $5.69 | 105,866 shs | $193.26 million |
| 04/07/2022 | $5.87 | $5.89
+0.34% | $5.96 | $5.73 | 210,738 shs | $200.05 million |
| 04/06/2022 | $5.95 | $5.87
-1.34% | $5.93 | $5.71 | 273,504 shs | $199.38 million |
| 04/05/2022 | $6.29 | $5.95
-5.41% | $6.29 | $5.95 | 176,789 shs | $202.09 million |
| 04/04/2022 | $6.18 | $6.29
+1.78% | $6.32 | $6.03 | 286,302 shs | $213.64 million |
| 04/01/2022 | $6.18 | $6.18 | $6.28 | $6.12 | 283,519 shs | $209.90 million |
| 03/31/2022 | $6.34 | $6.18
-2.52% | $6.50 | $6.16 | 223,316 shs | $209.90 million |
| 03/30/2022 | $6.53 | $6.34
-2.91% | $6.55 | $6.26 | 372,000 shs | $215.34 million |
| 03/29/2022 | $6.15 | $6.53
+6.18% | $6.74 | $6.22 | 493,485 shs | $221.79 million |
| 03/28/2022 | $5.76 | $6.15
+6.77% | $6.18 | $5.79 | 620,853 shs | $177.67 million |
| 03/25/2022 | $6.51 | $5.76
-11.52% | $6.26 | $5.70 | 1.00 million shs | $166.41 million |
| 03/24/2022 | $6.28 | $6.51
+3.66% | $6.59 | $6.24 | 501,548 shs | $188.07 million |
| 03/23/2022 | $6.47 | $6.28
-2.94% | $6.53 | $6.17 | 424,616 shs | $181.43 million |
| 03/22/2022 | $6.39 | $6.47
+1.25% | $6.60 | $6.40 | 335,122 shs | $186.92 million |
| 03/21/2022 | $6.55 | $6.39
-2.44% | $6.69 | $6.25 | 423,465 shs | $184.61 million |
| 03/18/2022 | $6.56 | $6.55
-0.15% | $6.70 | $6.41 | 578,847 shs | $189.23 million |
| 03/18/2022 | $6.56 | $6.55
-0.15% | $6.70 | $6.41 | 578,847 shs | $189.23 million |
| 03/17/2022 | $6.15 | $6.56
+6.67% | $6.68 | $6.07 | 583,340 shs | $189.52 million |
| 03/16/2022 | $5.69 | $6.15
+8.08% | $6.22 | $5.54 | 795,405 shs | $177.67 million |
| 03/15/2022 | $5.03 | $5.69
+13.12% | $5.98 | $5.00 | 1.46 million shs | $164.38 million |
| 03/14/2022 | $5.23 | $5.03
-3.82% | $5.42 | $5.01 | 434,553 shs | $145.32 million |
| 03/11/2022 | $5.53 | $5.23
-5.42% | $5.55 | $5.19 | 451,067 shs | $151.10 million |
| 03/10/2022 | $5.64 | $5.53
-1.95% | $5.60 | $5.37 | 554,543 shs | $159.76 million |
| 03/09/2022 | $5.41 | $5.64
+4.25% | $5.75 | $5.48 | 351,481 shs | $162.94 million |
| 03/08/2022 | $5.39 | $5.41
+0.37% | $5.50 | $5.14 | 496,101 shs | $156.30 million |
| 03/07/2022 | $5.53 | $5.39
-2.53% | $5.63 | $5.32 | 392,414 shs | $155.72 million |
| 03/04/2022 | $5.71 | $5.53
-3.15% | $5.70 | $5.47 | 192,813 shs | $159.76 million |
| 03/03/2022 | $5.75 | $5.71
-0.70% | $5.86 | $5.58 | 338,603 shs | $164.96 million |
| 03/02/2022 | $5.84 | $5.75
-1.54% | $5.86 | $5.63 | 182,742 shs | $166.12 million |
| 03/01/2022 | $5.80 | $5.84
+0.69% | $5.93 | $5.77 | 273,116 shs | $168.72 million |
| 02/28/2022 | $5.73 | $5.80
+1.22% | $5.89 | $5.63 | 278,780 shs | $167.56 million |
| 02/25/2022 | $5.75 | $5.73
-0.35% | $5.89 | $5.69 | 239,161 shs | $165.54 million |
| 02/24/2022 | $5.60 | $5.75
+2.68% | $5.77 | $5.21 | 753,714 shs | $166.12 million |
| 02/23/2022 | $5.84 | $5.60
-4.11% | $6.02 | $5.57 | 382,180 shs | $161.78 million |
