Stockscreener 앱 받기
0.2543
3.08%
0.0076
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.2644 | $0.2453 | $0.0191 | 430,135.0 | +3.08% |
| 2025-08-07 | $0.2531 | $0.2429 | $0.0102 | 245,801.0 | -1.91% |
| 2025-08-06 | $0.26 | $0.2473 | $0.0127 | 346,677.0 | +0.16% |
| 2025-08-05 | $0.2616 | $0.2504 | $0.0112 | 245,835.0 | -2.18% |
| 2025-08-04 | $0.2624 | $0.2408 | $0.0216 | 646,874.0 | +3.42% |
| 2025-08-01 | $0.2577 | $0.235 | $0.0227 | 1,046,990.0 | -4.02% |
| 2025-07-31 | $0.2649 | $0.25 | $0.0149 | 596,064.0 | +0.78% |
| 2025-07-30 | $0.2682 | $0.2515 | $0.0167 | 625,769.0 | -1.50% |
| 2025-07-29 | $0.2833 | $0.256 | $0.0273 | 1,088,780.0 | -6.13% |
| 2025-07-28 | $0.29 | $0.272 | $0.018 | 2,210,922.0 | -0.89% |
| 2025-07-25 | $0.2879 | $0.2758 | $0.0121 | 359,985.0 | -1.44% |
| 2025-07-24 | $0.2945 | $0.2747 | $0.0198 | 1,199,995.0 | -1.46% |
| 2025-07-23 | $0.2908 | $0.2821 | $0.0087 | 119,193.0 | -2.07% |
| 2025-07-22 | $0.3048 | $0.2817 | $0.0231 | 1,294,283.0 | +3.88% |
| 2025-07-21 | $0.30 | $0.2769 | $0.0231 | 1,426,054.0 | +1.40% |
| 2025-07-18 | $0.285 | $0.2709 | $0.0141 | 642,684.0 | +1.45% |
| 2025-07-17 | $0.2811 | $0.2625 | $0.0186 | 538,844.0 | +5.07% |
| 2025-07-16 | $0.2752 | $0.2548 | $0.0204 | 458,727.0 | -1.83% |
| 2025-07-15 | $0.285 | $0.2603 | $0.0247 | 953,204.0 | +0.72% |
| 2025-07-14 | $0.28 | $0.249 | $0.031 | 1,311,658.0 | +6.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.2644 | $0.235 | $0.0294 | 3,392,447.0 | -1.66% |
| 2025-07 | $0.3048 | $0.2422 | $0.0626 | 27,664,079.0 | -7.71% |
| 2025-06 | $0.3184 | $0.25 | $0.0684 | 8,330,436.0 | +9.67% |
| 2025-05 | $0.50 | $0.2275 | $0.2725 | 11,962,318.0 | -27.21% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):