5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Co-Diagnostics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.23 | $3.12 (-3.41%) | $3.33 | $3.11 | 170.60 K | $7.03 M |
| 06/18/2026 | $3.26 | $3.37 (3.37%) | $3.44 | $3.10 | 624.11 K | $7.59 M |
| 06/17/2026 | $3.73 | $3.33 (-10.72%) | $3.82 | $2.95 | 472.40 K | $7.50 M |
| 06/16/2026 | $3.78 | $3.84 (1.59%) | $3.97 | $3.41 | 349.77 K | $8.65 M |
| 06/15/2026 | $3.95 | $3.78 (-4.3%) | $4.17 | $3.71 | 356.98 K | $8.52 M |
| 06/12/2026 | $4.70 | $4.29 (-8.72%) | $4.98 | $3.68 | 437.09 K | $9.67 M |
| 06/11/2026 | $4.99 | $4.70 (-5.81%) | $4.99 | $4.59 | 178.01 K | $10.59 M |
| 06/10/2026 | $4.40 | $4.88 (10.91%) | $5.20 | $4.10 | 572.11 K | $11.00 M |
| 06/09/2026 | $5.10 | $4.50 (-11.76%) | $5.37 | $4.46 | 324.90 K | $10.14 M |
| 06/08/2026 | $5.53 | $5.05 (-8.68%) | $5.78 | $5.05 | 467.10 K | $11.38 M |
| 06/05/2026 | $5.60 | $5.63 (0.54%) | $6.07 | $5.00 | 669.70 K | $12.69 M |
| 06/04/2026 | $4.82 | $5.76 (19.5%) | $6.55 | $4.37 | 1.93 M | $12.98 M |
| 06/03/2026 | $6.07 | $5.17 (-14.83%) | $6.10 | $5.00 | 1.18 M | $11.65 M |
| 06/02/2026 | $7.21 | $6.22 (-13.73%) | $9.12 | $6.12 | 4.72 M | $14.02 M |
| 06/01/2026 | $6.90 | $6.20 (-10.14%) | $7.50 | $5.77 | 2.60 M | $13.97 M |
| 05/29/2026 | $11.31 | $8.53 (-24.58%) | $13.53 | $8.10 | 3.38 M | $19.22 M |
| 05/28/2026 | $8.13 | $11.19 (37.64%) | $13.54 | $8.12 | 19.38 M | $25.22 M |
| 05/27/2026 | $8.06 | $7.30 (-9.43%) | $11.85 | $6.64 | 6.86 M | $16.45 M |
| 05/26/2026 | $6.87 | $9.11 (32.61%) | $10.80 | $6.33 | 50.93 M | $20.53 M |
| 05/22/2026 | $3.36 | $5.07 (50.89%) | $5.38 | $3.19 | 10.02 M | $11.43 M |
| 05/21/2026 | $3.15 | $3.71 (17.78%) | $4.53 | $2.94 | 91.56 M | $8.36 M |
| 05/20/2026 | $2.02 | $2.39 (18.32%) | $2.68 | $1.85 | 14.21 M | $5.39 M |
| 05/19/2026 | $1.95 | $1.97 (1.03%) | $2.75 | $1.80 | 119.83 M | $4.44 M |
| 05/18/2026 | $1.38 | $1.37 (-0.72%) | $1.62 | $1.32 | 1.08 M | $3.09 M |
| 05/15/2026 | $1.45 | $1.29 (-11.03%) | $1.50 | $1.26 | 419.01 K | $2.91 M |
| 05/14/2026 | $1.62 | $1.63 (0.62%) | $1.67 | $1.48 | 276.81 K | $3.67 M |
| 05/13/2026 | $1.77 | $1.60 (-9.6%) | $1.80 | $1.50 | 334.97 K | $3.61 M |
| 05/12/2026 | $1.90 | $1.72 (-9.47%) | $1.95 | $1.66 | 308.80 K | $3.88 M |
| 05/11/2026 | $2.55 | $1.90 (-25.49%) | $2.65 | $1.82 | 1.51 M | $4.28 M |
| 05/08/2026 | $2.16 | $2.53 (17.13%) | $2.77 | $1.90 | 10.33 M | $5.70 M |
| 05/07/2026 | $1.61 | $1.93 (19.88%) | $2.00 | $1.61 | 369.50 K | $4.35 M |
| 05/06/2026 | $1.59 | $1.64 (3.14%) | $1.64 | $1.54 | 57.93 K | $3.70 M |
| 05/05/2026 | $1.57 | $1.59 (1.27%) | $1.64 | $1.55 | 61.74 K | $3.58 M |
| 05/04/2026 | $1.53 | $1.57 (2.61%) | $1.63 | $1.52 | 100.41 K | $3.54 M |
| 05/01/2026 | $1.55 | $1.55 (0%) | $1.61 | $1.52 | 37.10 K | $3.49 M |
| 04/30/2026 | $1.52 | $1.55 (1.97%) | $1.65 | $1.49 | 93.20 K | $3.49 M |
| 04/29/2026 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.51 | 97.23 K | $3.45 M |
| 04/28/2026 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.57 | 72.80 K | $3.67 M |
| 04/27/2026 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.64 | 56.67 K | $3.72 M |
| 04/24/2026 | $1.71 | $1.67 (-2.34%) | $1.75 | $1.65 | 82.30 K | $3.76 M |
| 04/23/2026 | $1.71 | $1.71 (0%) | $1.77 | $1.65 | 198.30 K | $3.85 M |
| 04/22/2026 | $1.69 | $1.69 (0%) | $1.75 | $1.63 | 98.57 K | $3.81 M |
| 04/21/2026 | $1.72 | $1.64 (-4.65%) | $1.76 | $1.60 | 240.85 K | $3.70 M |
| 04/20/2026 | $1.58 | $1.67 (5.7%) | $1.76 | $1.54 | 254.13 K | $3.76 M |
| 04/17/2026 | $1.45 | $1.56 (7.59%) | $1.60 | $1.45 | 127.82 K | $3.52 M |
| 04/16/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.39 | 87.22 K | $3.29 M |
| 04/15/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.38 | 80.20 K | $3.20 M |
| 04/14/2026 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.38 | 111.39 K | $3.11 M |
| 04/13/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.37 | 83.39 K | $3.27 M |
| 04/10/2026 | $1.44 | $1.37 (-4.86%) | $1.49 | $1.36 | 109.23 K | $3.09 M |
| 04/09/2026 | $1.39 | $1.44 (3.6%) | $1.50 | $1.35 | 201.24 K | $3.25 M |
| 04/08/2026 | $1.38 | $1.39 (0.72%) | $1.46 | $1.38 | 84.53 K | $3.13 M |
| 04/07/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.36 | 255.50 K | $3.20 M |
| 04/06/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.52 | 89.91 K | $3.47 M |
| 04/02/2026 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.45 | 129.91 K | $3.47 M |
| 04/01/2026 | $1.72 | $1.62 (-5.81%) | $1.74 | $1.52 | 230.80 K | $3.65 M |
| 03/31/2026 | $1.72 | $1.86 (8.14%) | $1.92 | $1.72 | 267.80 K | $4.19 M |
| 03/30/2026 | $1.76 | $1.70 (-3.41%) | $1.81 | $1.68 | 174.35 K | $3.83 M |
| 03/27/2026 | $1.90 | $1.75 (-7.89%) | $1.95 | $1.66 | 393.50 K | $3.94 M |
| 03/26/2026 | $1.96 | $2.02 (3.06%) | $2.11 | $1.92 | 362.63 K | $4.55 M |
| 03/25/2026 | $2.35 | $1.97 (-16.17%) | $2.36 | $1.96 | 5.81 M | $4.44 M |
| 03/24/2026 | $2.22 | $2.27 (2.25%) | $2.30 | $2.15 | 289.50 K | $5.12 M |
| 03/23/2026 | $2.32 | $2.28 (-1.72%) | $2.55 | $2.05 | 1.13 M | $5.14 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.
