MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CODX — Co-Diagnostics, Inc. Common Stock
NasdaqCo-Diagnostics, Inc. Common Stock
$1.08
+0.00(+0.00%)
- O
- 1.08
- H
- 1.10
- L
- 1.06
- V
- 82.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.08
Period Return-90.4%
Period High$46.50
Period Low$0.91
Avg Daily Volume1.40M
Total Trading Days365
CODX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | +$0.00 | +0.00% | 82,623 | $1.08 | $1.06 $1.10 |
| Oct 1, 2026 | $1.06 | $1.09 | $1.06 | $1.08 | +$0.01 | +0.93% | 141,117 | $1.07 | $1.06 $1.09 |
| Sep 30, 2026 | $1.08 | $1.10 | $1.05 | $1.07 | +$0.00 | +0.00% | 87,378 | $1.08 | $1.05 $1.10 |
| Sep 29, 2026 | $1.09 | $1.10 | $1.05 | $1.07 | $-0.04 | -3.60% | 98,905 | $1.08 | $1.05 $1.10 |
| Sep 28, 2026 | $1.11 | $1.15 | $1.08 | $1.11 | +$0.02 | +1.83% | 177,027 | $1.12 | $1.08 $1.15 |
| Sep 25, 2026 | $1.15 | $1.16 | $1.09 | $1.09 | $-0.06 | -5.22% | 189,752 | $1.12 | $1.09 $1.16 |
| Sep 24, 2026 | $1.11 | $1.17 | $1.09 | $1.15 | +$0.05 | +4.55% | 436,378 | $1.14 | $1.09 $1.17 |
| Sep 23, 2026 | $1.09 | $1.10 | $1.06 | $1.10 | +$0.02 | +1.85% | 85,326 | $1.09 | $1.06 $1.10 |
| Sep 22, 2026 | $1.02 | $1.10 | $0.99 | $1.08 | +$0.07 | +6.93% | 356,807 | $1.06 | $0.99 $1.10 |
| Sep 21, 2026 | $0.96 | $1.04 | $0.96 | $1.01 | +$0.06 | +6.80% | 300,545 | $1.01 | $0.96 $1.04 |
| Sep 18, 2026 | $0.96 | $1.03 | $0.91 | $0.95 | +$0.01 | +0.57% | 413,728 | $0.97 | $0.91 $1.03 |
| Sep 17, 2026 | $0.98 | $0.98 | $0.94 | $0.94 | $-0.00 | -0.05% | 271,370 | $0.96 | $0.94 $0.98 |
| Sep 16, 2026 | $1.10 | $1.10 | $0.93 | $0.94 | $-0.20 | -17.47% | 1,542,764 | $1.03 | $0.93 $1.10 |
| Sep 15, 2026 | $1.11 | $1.16 | $1.11 | $1.14 | +$0.03 | +2.70% | 95,162 | $1.14 | $1.11 $1.16 |
| Sep 14, 2026 | $1.14 | $1.17 | $1.11 | $1.11 | $-0.01 | -0.89% | 103,374 | $1.13 | $1.11 $1.17 |
| Sep 11, 2026 | $1.18 | $1.25 | $1.11 | $1.12 | +$0.02 | +1.82% | 280,419 | $1.15 | $1.11 $1.25 |
| Sep 10, 2026 | $1.12 | $1.12 | $1.09 | $1.10 | $-0.02 | -1.79% | 85,893 | $1.11 | $1.09 $1.12 |
| Sep 9, 2026 | $1.14 | $1.15 | $1.10 | $1.12 | +$0.00 | +0.00% | 118,463 | $1.12 | $1.10 $1.15 |
| Sep 8, 2026 | $1.14 | $1.19 | $1.12 | $1.12 | $-0.04 | -3.45% | 85,839 | $1.14 | $1.12 $1.19 |
| Sep 4, 2026 | $1.18 | $1.19 | $1.14 | $1.16 | +$0.00 | +0.00% | 60,805 | $1.17 | $1.14 $1.19 |
| Sep 3, 2026 | $1.18 | $1.20 | $1.12 | $1.16 | +$0.00 | +0.00% | 99,687 | $1.15 | $1.12 $1.20 |
| Sep 2, 2026 | $1.19 | $1.22 | $1.14 | $1.16 | $-0.03 | -2.52% | 68,144 | $1.17 | $1.14 $1.22 |
| Sep 1, 2026 | $1.23 | $1.23 | $1.15 | $1.19 | $-0.05 | -4.03% | 194,673 | $1.19 | $1.15 $1.23 |
| Aug 31, 2026 | $1.21 | $1.27 | $1.20 | $1.24 | +$0.03 | +2.48% | 70,139 | $1.23 | $1.20 $1.27 |
| Aug 28, 2026 | $1.26 | $1.29 | $1.18 | $1.21 | $-0.05 | -3.97% | 158,128 | $1.21 | $1.18 $1.29 |
| Aug 27, 2026 | $1.25 | $1.29 | $1.22 | $1.26 | +$0.01 | +0.80% | 119,058 | $1.26 | $1.22 $1.29 |
| Aug 26, 2026 | $1.23 | $1.27 | $1.22 | $1.25 | +$0.02 | +1.63% | 79,292 | $1.25 | $1.22 $1.27 |
| Aug 25, 2026 | $1.24 | $1.30 | $1.22 | $1.23 | +$0.01 | +0.82% | 171,011 | $1.25 | $1.22 $1.30 |
| Aug 24, 2026 | $1.30 | $1.31 | $1.20 | $1.22 | +$0.01 | +0.83% | 326,551 | $1.25 | $1.20 $1.31 |
| Aug 21, 2026 | $1.18 | $1.23 | $1.13 | $1.21 | +$0.06 | +5.22% | 293,297 | $1.19 | $1.13 $1.23 |