S&P 500   3,880.30 (-2.35%)
DOW   31,401.24 (-1.50%)
QQQ   283.58 (-3.37%)
AAPL   138.18 (-3.44%)
MSFT   255.29 (-2.06%)
FB   176.59 (-10.01%)
GOOGL   2,066.05 (-7.34%)
AMZN   2,071.58 (-3.70%)
TSLA   638.49 (-5.39%)
NVDA   160.15 (-5.23%)
BABA   82.86 (-5.01%)
NIO   14.74 (-7.88%)
AMD   90.92 (-4.37%)
CGC   4.93 (-5.01%)
MU   66.60 (-4.30%)
T   20.71 (-0.14%)
GE   72.26 (-4.24%)
F   12.32 (-3.98%)
DIS   100.56 (-4.98%)
AMC   10.65 (-8.03%)
PFE   52.93 (+0.09%)
PYPL   77.52 (-4.51%)
NFLX   178.50 (-4.77%)
S&P 500   3,880.30 (-2.35%)
DOW   31,401.24 (-1.50%)
QQQ   283.58 (-3.37%)
AAPL   138.18 (-3.44%)
MSFT   255.29 (-2.06%)
FB   176.59 (-10.01%)
GOOGL   2,066.05 (-7.34%)
AMZN   2,071.58 (-3.70%)
TSLA   638.49 (-5.39%)
NVDA   160.15 (-5.23%)
BABA   82.86 (-5.01%)
NIO   14.74 (-7.88%)
AMD   90.92 (-4.37%)
CGC   4.93 (-5.01%)
MU   66.60 (-4.30%)
T   20.71 (-0.14%)
GE   72.26 (-4.24%)
F   12.32 (-3.98%)
DIS   100.56 (-4.98%)
AMC   10.65 (-8.03%)
PFE   52.93 (+0.09%)
PYPL   77.52 (-4.51%)
NFLX   178.50 (-4.77%)
S&P 500   3,880.30 (-2.35%)
DOW   31,401.24 (-1.50%)
QQQ   283.58 (-3.37%)
AAPL   138.18 (-3.44%)
MSFT   255.29 (-2.06%)
FB   176.59 (-10.01%)
GOOGL   2,066.05 (-7.34%)
AMZN   2,071.58 (-3.70%)
TSLA   638.49 (-5.39%)
NVDA   160.15 (-5.23%)
BABA   82.86 (-5.01%)
NIO   14.74 (-7.88%)
AMD   90.92 (-4.37%)
CGC   4.93 (-5.01%)
MU   66.60 (-4.30%)
T   20.71 (-0.14%)
GE   72.26 (-4.24%)
F   12.32 (-3.98%)
DIS   100.56 (-4.98%)
AMC   10.65 (-8.03%)
PFE   52.93 (+0.09%)
PYPL   77.52 (-4.51%)
NFLX   178.50 (-4.77%)
S&P 500   3,880.30 (-2.35%)
DOW   31,401.24 (-1.50%)
QQQ   283.58 (-3.37%)
AAPL   138.18 (-3.44%)
MSFT   255.29 (-2.06%)
FB   176.59 (-10.01%)
GOOGL   2,066.05 (-7.34%)
AMZN   2,071.58 (-3.70%)
TSLA   638.49 (-5.39%)
NVDA   160.15 (-5.23%)
BABA   82.86 (-5.01%)
NIO   14.74 (-7.88%)
AMD   90.92 (-4.37%)
CGC   4.93 (-5.01%)
MU   66.60 (-4.30%)
T   20.71 (-0.14%)
GE   72.26 (-4.24%)
F   12.32 (-3.98%)
DIS   100.56 (-4.98%)
AMC   10.65 (-8.03%)
PFE   52.93 (+0.09%)
PYPL   77.52 (-4.51%)
NFLX   178.50 (-4.77%)
NASDAQ:CODX

Co-Diagnostics Stock Chart and Price History

$4.68
-0.31 (-6.21%)
(As of 05/24/2022 11:02 AM ET)
Add
Compare
Today's Range
$4.68
$4.83
50-Day Range
$3.76
$6.56
52-Week Range
$3.66
$11.82
Volume
2,858 shs
Average Volume
421,845 shs
Market Capitalization
$159.06 million
P/E Ratio
3.60
Dividend Yield
N/A
Beta
-1.9

Co-Diagnostics (NASDAQ:CODX) Price Performance

5 Day
Performance
+0.40%
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2022$4.99$4.99$5.08$4.90213,471 shs$169.60 million
05/20/2022$4.97$4.99
+0.40%
$5.20$4.90210,985 shs$169.60 million
05/19/2022$4.91$4.97
+1.22%
$5.14$4.78233,299 shs$168.92 million
05/18/2022$5.03$4.91
-2.39%
$5.09$4.89210,951 shs$166.88 million
05/17/2022$4.70$5.03
+7.02%
$5.09$4.68250,827 shs$170.96 million
05/16/2022$4.55$4.70
+3.30%
$4.75$4.32335,940 shs$159.64 million
05/13/2022$3.96$4.55
+14.90%
$4.65$4.12413,702 shs$154.54 million
05/12/2022$3.76$3.96
+5.32%
$4.03$3.66321,568 shs$134.50 million
05/11/2022$3.87$3.76
-2.84%
$3.99$3.74235,896 shs$127.71 million
05/10/2022$3.94$3.87
-1.78%
$4.16$3.83285,660 shs$131.45 million
05/09/2022$4.27$3.94
-7.73%
$4.21$3.84334,223 shs$133.82 million
05/06/2022$4.46$4.27
-4.26%
$4.49$4.19323,432 shs$145.03 million
05/05/2022$4.65$4.46
-4.09%
$4.61$4.40180,543 shs$151.48 million
05/04/2022$4.46$4.65
+4.26%
$4.66$4.32180,634 shs$157.94 million
05/03/2022$4.63$4.46
-3.67%
$4.62$4.41233,456 shs$151.48 million
05/02/2022$4.40$4.63
+5.23%
$4.63$4.41284,692 shs$157.26 million
04/29/2022$4.50$4.40
-2.22%
$4.70$4.39249,347 shs$149.45 million
04/28/2022$4.46$4.50
+0.90%
$4.59$4.29216,688 shs$152.84 million
04/27/2022$4.53$4.46
-1.55%
$4.63$4.46170,083 shs$151.48 million
04/26/2022$4.82$4.53
-6.02%
$4.77$4.50230,622 shs$153.86 million
04/25/2022$4.75$4.82
+1.47%
$4.87$4.66245,683 shs$163.71 million
04/22/2022$4.90$4.75
-3.06%
$4.98$4.71244,403 shs$161.33 million
04/21/2022$5.22$4.90
-6.13%
$5.31$4.88257,070 shs$166.43 million
04/20/2022$5.29$5.22
-1.32%
$5.34$5.18168,188 shs$177.30 million
04/19/2022$5.24$5.29
+0.95%
$5.45$5.22187,415 shs$179.68 million
04/18/2022$5.63$5.24
-6.93%
$5.59$5.21287,221 shs$177.98 million
04/15/2022$5.63$5.63$5.72$5.60135,817 shs$191.25 million
04/14/2022$5.68$5.63
-0.88%
$5.72$5.60135,813 shs$191.22 million
04/13/2022$5.55$5.68
+2.34%
$5.73$5.53270,401 shs$192.92 million
04/12/2022$5.70$5.55
-2.63%
$5.81$5.50259,494 shs$188.51 million
04/11/2022$5.69$5.70
+0.18%
$5.71$5.40290,582 shs$193.60 million
04/08/2022$5.89$5.69
-3.40%
$5.86$5.69105,866 shs$193.26 million
04/07/2022$5.87$5.89
+0.34%
$5.96$5.73210,738 shs$200.05 million
04/06/2022$5.95$5.87
-1.34%
$5.93$5.71273,504 shs$199.38 million
04/05/2022$6.29$5.95
-5.41%
$6.29$5.95176,789 shs$202.09 million
04/04/2022$6.18$6.29
+1.78%
$6.32$6.03286,302 shs$213.64 million
04/01/2022$6.18$6.18$6.28$6.12283,519 shs$209.90 million
03/31/2022$6.34$6.18
-2.52%
$6.50$6.16223,316 shs$209.90 million
03/30/2022$6.53$6.34
-2.91%
$6.55$6.26372,000 shs$215.34 million
03/29/2022$6.15$6.53
+6.18%
$6.74$6.22493,485 shs$221.79 million
03/28/2022$5.76$6.15
+6.77%
$6.18$5.79620,853 shs$177.67 million
03/25/2022$6.51$5.76
-11.52%
$6.26$5.701.00 million shs$166.41 million
03/24/2022$6.28$6.51
+3.66%
$6.59$6.24501,548 shs$188.07 million
03/23/2022$6.47$6.28
-2.94%
$6.53$6.17424,616 shs$181.43 million
03/22/2022$6.39$6.47
+1.25%
$6.60$6.40335,122 shs$186.92 million
03/21/2022$6.55$6.39
-2.44%
$6.69$6.25423,465 shs$184.61 million
03/18/2022$6.56$6.55
-0.15%
$6.70$6.41578,847 shs$189.23 million
03/18/2022$6.56$6.55
-0.15%
$6.70$6.41578,847 shs$189.23 million
03/17/2022$6.15$6.56
+6.67%
$6.68$6.07583,340 shs$189.52 million
03/16/2022$5.69$6.15
+8.08%
$6.22$5.54795,405 shs$177.67 million
03/15/2022$5.03$5.69
+13.12%
$5.98$5.001.46 million shs$164.38 million
03/14/2022$5.23$5.03
-3.82%
$5.42$5.01434,553 shs$145.32 million
03/11/2022$5.53$5.23
-5.42%
$5.55$5.19451,067 shs$151.10 million
03/10/2022$5.64$5.53
-1.95%
$5.60$5.37554,543 shs$159.76 million
03/09/2022$5.41$5.64
+4.25%
$5.75$5.48351,481 shs$162.94 million
03/08/2022$5.39$5.41
+0.37%
$5.50$5.14496,101 shs$156.30 million
03/07/2022$5.53$5.39
-2.53%
$5.63$5.32392,414 shs$155.72 million
03/04/2022$5.71$5.53
-3.15%
$5.70$5.47192,813 shs$159.76 million
03/03/2022$5.75$5.71
-0.70%
$5.86$5.58338,603 shs$164.96 million
03/02/2022$5.84$5.75
-1.54%
$5.86$5.63182,742 shs$166.12 million
03/01/2022$5.80$5.84
+0.69%
$5.93$5.77273,116 shs$168.72 million
02/28/2022$5.73$5.80
+1.22%
$5.89$5.63278,780 shs$167.56 million
02/25/2022$5.75$5.73
-0.35%
$5.89$5.69239,161 shs$165.54 million
02/24/2022$5.60$5.75
+2.68%
$5.77$5.21753,714 shs$166.12 million
02/23/2022$5.84$5.60
-4.11%
$6.02$5.57382,180 shs$161.78 million
This page was last updated on 5/24/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.