Stockscreener 앱 받기
0.3098
0.29%
0.0009
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.3142 | $0.3055 | $0.0087 | 114,283.0 | +0.29% |
| 2025-09-04 | $0.3299 | $0.3024 | $0.0275 | 275,394.0 | -6.08% |
| 2025-09-03 | $0.334 | $0.3048 | $0.0292 | 354,223.0 | +2.75% |
| 2025-09-02 | $0.34 | $0.3124 | $0.0276 | 269,740.0 | -2.91% |
| 2025-08-29 | $0.3453 | $0.328 | $0.0173 | 264,116.0 | -1.58% |
| 2025-08-28 | $0.339 | $0.3204 | $0.0186 | 575,265.0 | +2.76% |
| 2025-08-27 | $0.34 | $0.3057 | $0.0343 | 381,295.0 | +4.35% |
| 2025-08-26 | $0.3274 | $0.305 | $0.0224 | 644,602.0 | -1.36% |
| 2025-08-25 | $0.3299 | $0.306 | $0.0239 | 497,212.0 | -0.69% |
| 2025-08-22 | $0.335 | $0.2951 | $0.0399 | 1,248,645.0 | +3.91% |
| 2025-08-21 | $0.3176 | $0.275 | $0.0426 | 1,071,412.0 | +8.91% |
| 2025-08-20 | $0.3048 | $0.2801 | $0.0247 | 1,008,597.0 | -2.93% |
| 2025-08-19 | $0.335 | $0.28 | $0.055 | 1,718,197.0 | -9.28% |
| 2025-08-18 | $0.3497 | $0.2717 | $0.078 | 7,763,335.0 | +8.77% |
| 2025-08-15 | $0.38 | $0.27 | $0.11 | 82,677,025.0 | +10.85% |
| 2025-08-14 | $0.2736 | $0.2605 | $0.0131 | 1,047,905.0 | +0.91% |
| 2025-08-13 | $0.2663 | $0.2482 | $0.0181 | 620,670.0 | +3.67% |
| 2025-08-12 | $0.257 | $0.2478 | $0.0092 | 408,940.0 | +0.48% |
| 2025-08-11 | $0.27 | $0.251 | $0.019 | 1,502,031.0 | -0.71% |
| 2025-08-08 | $0.2644 | $0.2453 | $0.0191 | 430,135.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.34 | $0.3024 | $0.0376 | 1,127,923.0 | -6.04% |
| 2025-08 | $0.38 | $0.235 | $0.145 | 104,391,559.0 | +27.49% |
| 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% |
0.78%
0.31%
자본화:
|
볼륨(24시간):