CODX
Co-Diagnostics (CODX)
NASDAQ
$5.02-$1.20 (-19.28%)
Price as of Jun 03, 2026 6:48 PM EDT
  • $31.2M
    Market Cap
  • -26.92%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +296.18%
    Low Price$1.29
    High Price$11.19
  • 3 Months
    +91.98%
    Low Price$1.29
    High Price$11.19
  • 1 Year
    +2,054.49%
    Low Price$0.17
    High Price$11.19
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
7.21
9.12
6.12
6.22
+0.32%
4,721,765
06/01/2026
6.90
7.50
5.77
6.20
-27.32%
2,603,561
05/29/2026
11.31
13.53
8.10
8.53
-23.77%
3,382,180
05/28/2026
8.13
13.54
8.12
11.19
+53.29%
19,381,794
05/27/2026
8.06
11.85
6.64
7.30
-19.87%
6,859,609
05/26/2026
6.87
10.80
6.33
9.11
+79.68%
50,928,734
05/22/2026
3.36
5.38
3.19
5.07
+36.66%
10,017,872
05/21/2026
3.15
4.53
2.94
3.71
+55.23%
91,536,507
05/20/2026
2.02
2.68
1.85
2.39
+21.32%
14,205,282
05/19/2026
1.95
2.75
1.80
1.97
+43.80%
119,827,959
05/18/2026
1.38
1.62
1.32
1.37
+6.61%
1,078,683
05/15/2026
1.45
1.50
1.26
1.29
-21.17%
419,012
05/14/2026
1.62
1.67
1.48
1.63
+1.88%
276,814
05/14/2026
-$4.06 Earnings
05/13/2026
1.77
1.80
1.50
1.60
-6.98%
334,970
05/12/2026
1.90
1.95
1.66
1.72
-9.47%
308,789
05/11/2026
2.55
2.65
1.82
1.90
-24.90%
1,506,297
05/08/2026
2.16
2.77
1.90
2.53
+31.09%
10,334,455
05/07/2026
1.61
2.00
1.61
1.93
+17.68%
369,470
05/06/2026
1.59
1.64
1.54
1.64
+3.14%
57,929
05/05/2026
1.57
1.64
1.55
1.59
+1.27%
61,737
05/04/2026
1.53
1.63
1.52
1.57
+1.29%
100,408
05/01/2026
1.55
1.61
1.52
1.55
0.00%
37,098
04/30/2026
1.52
1.65
1.49
1.55
+1.31%
93,153
04/29/2026
1.60
1.61
1.51
1.53
-6.13%
97,233
04/28/2026
1.65
1.69
1.57
1.63
-1.21%
72,761
04/27/2026
1.71
1.73
1.64
1.65
-1.20%
56,456
04/24/2026
1.71
1.75
1.65
1.67
-2.34%
82,261
04/23/2026
1.71
1.77
1.65
1.71
+1.18%
198,254
04/22/2026
1.69
1.75
1.63
1.69
+3.05%
98,573
04/21/2026
1.72
1.76
1.60
1.64
-1.80%
240,847
04/20/2026
1.58
1.76
1.54
1.67
+7.05%
254,131
04/17/2026
1.45
1.60
1.45
1.56
+6.85%
127,820
04/16/2026
1.44
1.48
1.39
1.46
+2.82%
87,220
04/15/2026
1.41
1.45
1.38
1.42
+2.90%
80,203
04/14/2026
1.45
1.50
1.38
1.38
-4.83%
111,388
04/13/2026
1.40
1.45
1.37
1.45
+5.84%
83,391
04/10/2026
1.44
1.49
1.36
1.37
-4.86%
109,234
04/09/2026
1.39
1.50
1.35
1.44
+3.60%
201,243
04/08/2026
1.38
1.46
1.38
1.39
-2.11%
84,527
04/07/2026
1.50
1.50
1.36
1.42
-7.49%
255,489
04/06/2026
1.55
1.60
1.52
1.54
-0.32%
89,906
04/02/2026
1.60
1.60
1.45
1.54
-4.94%
129,908
04/01/2026
1.72
1.74
1.52
1.62
-12.90%
230,785
03/31/2026
1.72
1.92
1.72
1.86
+9.41%
267,759
03/31/2026
-$16.65 Earnings
03/30/2026
1.76
1.81
1.68
1.70
-2.86%
174,349
03/27/2026
1.90
1.95
1.66
1.75
-13.37%
393,492
03/26/2026
1.96
2.11
1.92
2.02
+2.54%
362,626
03/25/2026
2.35
2.36
1.96
1.97
-13.22%
5,804,967
03/24/2026
2.22
2.30
2.15
2.27
-0.44%
289,486
03/23/2026
2.32
2.55
2.05
2.28
-11.97%
1,126,874
03/20/2026
3.86
3.95
2.47
2.59
-2.26%
56,744,786
03/19/2026
2.31
2.71
2.26
2.65
+14.72%
149,322
03/18/2026
2.22
2.33
2.18
2.31
+0.87%
77,356
03/17/2026
2.41
2.43
2.24
2.29
-8.40%
131,097
03/16/2026
2.57
2.65
2.40
2.50
-10.71%
209,753
03/13/2026
2.67
2.98
2.55
2.80
+6.46%
1,105,301
03/12/2026
3.24
3.30
2.63
2.63
-18.83%
671,092
03/11/2026
3.20
3.86
2.80
3.24
+37.29%
2,903,902
01/13/2026
5.98
6.14
2.36
2.36
-60.54%
1,310,467
01/12/2026
6.18
6.18
5.87
5.98
-3.39%
58,121
01/09/2026
6.21
6.33
5.99
6.19
+1.14%
37,362
01/08/2026
6.18
6.35
5.72
6.12
+1.49%
84,845
01/07/2026
5.85
6.18
5.53
6.03
+5.79%
87,885
01/06/2026
5.67
6.17
5.50
5.70
-0.70%
78,780
01/05/2026
5.33
5.84
5.30
5.74
+3.24%
112,962
01/02/2026
5.11
5.79
4.84
5.56
+9.92%
181,865
01/02/2026
1:30 Split
12/31/2025
5.39
5.40
4.97
5.06
-6.70%
3,037,964
12/30/2025
5.60
6.42
5.40
5.42
-21.16%
6,829,843
12/29/2025
6.90
7.19
6.68
6.88
-2.47%
1,433,476
12/26/2025
7.20
7.35
6.63
7.05
-2.41%
1,247,230
12/24/2025
7.47
7.49
6.90
7.22
-1.79%
1,478,471
12/23/2025
7.89
8.04
6.92
7.36
-4.67%
1,871,838
12/22/2025
7.77
8.08
7.61
7.72
-2.54%
1,103,611
12/19/2025
8.70
8.73
7.68
7.92
-4.35%
2,158,050
12/18/2025
8.22
9.00
8.10
8.28
+5.31%
1,880,553
12/17/2025
7.80
8.47
7.80
7.86
+6.46%
1,815,089
12/16/2025
8.10
8.29
7.12
7.38
-8.89%
2,863,169
12/15/2025
10.24
10.24
7.97
8.10
-20.88%
3,393,867
12/12/2025
10.50
10.79
9.93
10.24
-2.01%
1,205,304
12/11/2025
10.50
10.82
10.41
10.45
-2.63%
536,396
12/10/2025
10.80
11.10
10.50
10.73
-1.35%
1,257,412
12/09/2025
10.78
11.10
10.33
10.88
+4.55%
1,243,839
12/08/2025
11.18
11.18
10.20
10.41
-7.37%
1,943,957
12/05/2025
11.97
12.00
11.10
11.24
-3.10%
841,275
12/04/2025
10.83
12.21
10.25
11.60
+8.38%
2,469,499
12/03/2025
10.80
11.24
10.60
10.70
+1.89%
976,795
12/02/2025
10.73
11.25
10.14
10.50
-3.15%
1,029,132
12/01/2025
10.97
11.53
10.51
10.84
-2.48%
912,450
11/28/2025
10.94
11.76
10.88
11.12
-0.72%
940,929
11/26/2025
9.90
12.48
9.84
11.20
+14.86%
5,112,189
11/25/2025
10.09
10.20
9.66
9.75
-2.61%
781,250
11/24/2025
10.50
10.50
9.60
10.01
-4.71%
1,303,729
11/21/2025
10.05
10.65
9.61
10.51
+8.66%
959,859
11/20/2025
10.27
10.85
9.63
9.67
-5.84%
1,191,088
11/19/2025
11.22
11.40
10.09
10.27
-4.57%
1,075,348
11/18/2025
9.55
11.53
9.33
10.76
+13.37%
5,260,263
11/17/2025
10.14
10.50
9.36
9.49
-4.50%
1,119,392