Co-Diagnostics, Inc.
CODXNASDAQHealthcare● Active
$5.05
$-0.58(-10.30%)
Market Cap$5637042
P/E Ratio—
52W High$46.5
52W Low$1.26
Co-Diagnostics, Inc.（CODX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
codx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$354.60
Aug 17, 2021
-98.6% from here
5-Year Low5Y
$1.26
May 15, 2026
+300.8% from low
IPO Priceadj.
$174.30
Jul 12, 2017
-97.1% since IPO
1 Year Ago
$8.94
Jun 9, 2025
-43.5% in 1Y
5 Years Ago
$257.10
Jun 8, 2021
-98.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CODX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.53 | $5.78 | $5.05 | $5.24 | $5.24 | 417K | -5.33% |
| Jun 5, 2026 | $5.60 | $6.07 | $5.00 | $5.63 | $5.63 | 670K | +0.54% |
| Jun 4, 2026 | $4.82 | $6.55 | $4.37 | $5.76 | $5.76 | 1.9M | +19.50% |
| Jun 3, 2026 | $6.07 | $6.10 | $5.00 | $5.17 | $5.17 | 1.2M | -14.83% |
| Jun 2, 2026 | $7.21 | $9.12 | $6.12 | $6.22 | $6.22 | 4.7M | -13.73% |
| Jun 1, 2026 | $6.90 | $7.50 | $5.77 | $6.20 | $6.20 | 2.6M | -10.14% |
| May 29, 2026 | $11.31 | $13.53 | $8.10 | $8.53 | $8.53 | 3.4M | -24.58% |
| May 28, 2026 | $8.13 | $13.54 | $8.12 | $11.19 | $11.19 | 19.4M | +37.64% |
| May 27, 2026 | $8.06 | $11.85 | $6.64 | $7.30 | $7.30 | 6.9M | -9.43% |
| May 26, 2026 | $6.87 | $10.80 | $6.33 | $9.11 | $9.11 | 50.9M | +32.61% |
| May 22, 2026 | $3.36 | $5.38 | $3.19 | $5.07 | $5.07 | 10.0M | +50.89% |
| May 21, 2026 | $3.15 | $4.53 | $2.94 | $3.71 | $3.71 | 91.6M | +17.78% |
| May 20, 2026 | $2.02 | $2.68 | $1.85 | $2.39 | $2.39 | 14.2M | +18.32% |
| May 19, 2026 | $1.95 | $2.75 | $1.80 | $1.97 | $1.97 | 119.8M | +1.03% |
| May 18, 2026 | $1.38 | $1.62 | $1.32 | $1.37 | $1.37 | 1.1M | -0.72% |
| May 15, 2026 | $1.45 | $1.50 | $1.26 | $1.29 | $1.29 | 419K | -11.03% |
| May 14, 2026 | $1.62 | $1.67 | $1.48 | $1.63 | $1.63 | 277K | +0.62% |
| May 13, 2026 | $1.77 | $1.80 | $1.50 | $1.60 | $1.60 | 335K | -9.60% |
| May 12, 2026 | $1.90 | $1.95 | $1.66 | $1.72 | $1.72 | 309K | -9.47% |
| May 11, 2026 | $2.55 | $2.65 | $1.82 | $1.90 | $1.90 | 1.5M | -25.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CODX
Jan 1 → Dec 31 · 6 years2026+2.4%$5.11 → $5.24
+2.4%
2025-77.2%$22.23 → $5.07
-77.2%
2024-42.3%$39.00 → $22.50
-42.3%
2023-47.4%$75.90 → $39.90
-47.4%
2022-71.7%$267.00 → $75.60
-71.7%
2021+2.9%$260.40 → $267.90
+2.9%
Best Year2021 · +2.9%
Worst Year2025 · -77.2%
Positive Years2 / 6
Avg Annual Return-38.9%
6Y Total Return-98.0%
6Y CAGR~-47.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CODX?
If you invested $1,000 in CODX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$29
Total Return-97.1%
CAGR~-32.5% / yr
Profit$-971
Based on Jul 12, 2017 · $174.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Co-Diagnostics, Inc.（CODX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CODX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CODX 历史股价FMP 日线复权 OHLCV