Stockscreener 앱 받기
0.3042
5.37%
0.0155
시간 외 거래:
.30
-0.0042
-1.38%
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.3184 | $0.2804 | $0.038 | 1,355,627.0 | +5.37% |
| 2025-06-04 | $0.31 | $0.2799 | $0.0301 | 678,378.0 | +1.76% |
| 2025-06-03 | $0.292 | $0.26 | $0.032 | 203,789.0 | +8.61% |
| 2025-06-02 | $0.2718 | $0.25 | $0.0218 | 175,120.0 | +2.23% |
| 2025-05-30 | $0.335 | $0.25 | $0.085 | 1,590,851.0 | -11.28% |
| 2025-05-29 | $0.2999 | $0.2716 | $0.0283 | 189,346.0 | -0.69% |
| 2025-05-28 | $0.315 | $0.2518 | $0.0632 | 777,403.0 | +16.47% |
| 2025-05-27 | $0.2698 | $0.23 | $0.0398 | 500,993.0 | +7.51% |
| 2025-05-23 | $0.2558 | $0.2275 | $0.0283 | 302,567.0 | -3.74% |
| 2025-05-22 | $0.2787 | $0.2402 | $0.0385 | 968,355.0 | -5.65% |
| 2025-05-21 | $0.2898 | $0.2502 | $0.0396 | 564,802.0 | -7.27% |
| 2025-05-20 | $0.2999 | $0.2728 | $0.0271 | 213,946.0 | -3.54% |
| 2025-05-19 | $0.332 | $0.2815 | $0.0505 | 262,719.0 | -4.97% |
| 2025-05-16 | $0.36 | $0.30 | $0.06 | 1,265,681.0 | -1.70% |
| 2025-05-15 | $0.38 | $0.2674 | $0.1126 | 1,262,780.0 | -11.41% |
| 2025-05-14 | $0.4273 | $0.321 | $0.1063 | 937,447.0 | -4.91% |
| 2025-05-13 | $0.50 | $0.3201 | $0.1799 | 2,682,248.0 | +6.06% |
| 2025-05-12 | $0.358 | $0.33 | $0.028 | 65,166.0 | +0.50% |
| 2025-05-09 | $0.3566 | $0.3301 | $0.0265 | 68,546.0 | -4.31% |
| 2025-05-08 | $0.3699 | $0.3437 | $0.0262 | 44,265.0 | +1.49% |
| 2025-05-07 | $0.36 | $0.34 | $0.02 | 76,850.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.3184 | $0.25 | $0.0684 | 3,768,541.0 | +19.06% |
| 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% |
0.64%
0.61%
자본화:
|
볼륨(24시간):