Stockscreener 앱 받기
0.3521
4.29%
-0.0158
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.37 | $0.3521 | $0.0179 | 26,690.0 | -4.29% |
| 2025-05-02 | $0.3699 | $0.3501 | $0.0198 | 47,012.0 | +0.82% |
| 2025-05-01 | $0.37 | $0.3501 | $0.0199 | 56,567.0 | +3.96% |
| 2025-04-30 | $0.3725 | $0.33 | $0.0425 | 299,013.0 | -2.01% |
| 2025-04-29 | $0.39 | $0.3582 | $0.0318 | 119,729.0 | -3.48% |
| 2025-04-28 | $0.3898 | $0.35 | $0.0398 | 308,716.0 | +6.03% |
| 2025-04-25 | $0.36 | $0.3332 | $0.0268 | 21,838.0 | -2.78% |
| 2025-04-24 | $0.375 | $0.3477 | $0.0273 | 99,891.0 | +1.75% |
| 2025-04-23 | $0.37 | $0.35 | $0.02 | 25,447.0 | -5.65% |
| 2025-04-22 | $0.38 | $0.33 | $0.05 | 51,925.0 | +5.57% |
| 2025-04-21 | $0.36 | $0.32 | $0.04 | 14,758.0 | +2.25% |
| 2025-04-17 | $0.36 | $0.3242 | $0.0358 | 21,330.0 | +3.09% |
| 2025-04-16 | $0.3655 | $0.3251 | $0.0404 | 17,482.0 | -3.74% |
| 2025-04-15 | $0.3725 | $0.34 | $0.0325 | 9,835.0 | -3.42% |
| 2025-04-14 | $0.3799 | $0.345 | $0.0349 | 65,681.0 | -1.76% |
| 2025-04-11 | $0.3945 | $0.301 | $0.0935 | 440,953.0 | +9.56% |
| 2025-04-10 | $0.3691 | $0.3023 | $0.0668 | 310,632.0 | +0.84% |
| 2025-04-09 | $0.3771 | $0.2801 | $0.097 | 501,852.0 | +11.56% |
| 2025-04-08 | $0.33 | $0.29 | $0.04 | 37,851.0 | -6.41% |
Co Diagnostics Inc 주식 (CODX) 연도별 가격 이력
이 심층 분석에서는 Co Diagnostics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CODX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Co Diagnostics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Co Diagnostics Inc 주식 (CODX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.37 | $0.3501 | $0.0199 | 156,959.0 | +0.31% |
| 2025-04 | $0.3945 | $0.2801 | $0.1144 | 2,957,101.0 | +13.37% |
| 2025-03 | $0.6764 | $0.2803 | $0.3961 | 5,383,290.0 | -37.45% |
| 2025-02 | $0.7801 | $0.4901 | $0.29 | 3,365,406.0 | -34.09% |
| 2025-01 | $1.07 | $0.7071 | $0.3629 | 5,215,439.0 | +0.13% |
Co Diagnostics Inc 주식 (CODX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.95 | $0.67 | $0.28 | 3,115,537.0 | -21.43% |
| 2024-11 | $1.24 | $0.88 | $0.36 | 2,744,072.0 | -26.38% |
| 2024-10 | $1.40 | $1.16 | $0.24 | 1,834,316.0 | -3.20% |
| 2024-09 | $1.58 | $1.14 | $0.44 | 2,812,107.0 | -10.07% |
| 2024-08 | $2.23 | $1.01 | $1.22 | 11,201,402.0 | +20.87% |
| 2024-07 | $1.39 | $1.08 | $0.3092 | 1,590,981.0 | -8.00% |
| 2024-06 | $1.73 | $1.01 | $0.7173 | 5,278,491.0 | +19.05% |
| 2024-05 | $1.30 | $1.00 | $0.30 | 1,232,803.0 | -9.48% |
| 2024-04 | $1.29 | $1.07 | $0.2211 | 1,347,151.0 | +3.57% |
| 2024-03 | $1.23 | $1.02 | $0.21 | 1,200,474.0 | -0.88% |
| 2024-02 | $1.26 | $1.10 | $0.1599 | 1,031,606.0 | -9.60% |
| 2024-01 | $1.50 | $1.18 | $0.3172 | 1,757,833.0 | -6.02% |
Co Diagnostics Inc 주식 (CODX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.66 | $1.09 | $0.5667 | 2,995,991.0 | +12.71% |
| 2023-11 | $1.58 | $1.05 | $0.53 | 2,370,421.0 | +10.28% |
| 2023-10 | $1.16 | $0.9811 | $0.1789 | 840,745.0 | +0.94% |
| 2023-09 | $1.30 | $1.02 | $0.28 | 1,461,237.0 | -14.52% |
| 2023-08 | $1.63 | $1.12 | $0.51 | 2,568,903.0 | -20.51% |
| 2023-07 | $1.89 | $1.07 | $0.82 | 4,117,870.0 | +40.54% |
| 2023-06 | $1.17 | $1.02 | $0.15 | 1,323,047.0 | +1.83% |
| 2023-05 | $1.42 | $0.975 | $0.445 | 2,136,312.0 | -21.01% |
| 2023-04 | $1.66 | $1.32 | $0.34 | 2,479,031.0 | -6.76% |
| 2023-03 | $3.10 | $1.32 | $1.78 | 4,430,791.0 | -48.79% |
| 2023-02 | $3.33 | $2.72 | $0.61 | 1,723,669.0 | -10.80% |
| 2023-01 | $3.33 | $2.51 | $0.82 | 2,156,349.0 | +28.57% |
11.62%
0.20%
자본화:
|
볼륨(24시간):