Stockscreener 앱 받기
0.379
11.86%
-0.051
시장 영업 전:
.37
-0.009
-2.37%
Co Diagnostics Inc 주식 (CODX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.4449 | $0.37 | $0.0749 | 1,662,572.0 | -11.86% |
| 2025-10-09 | $0.4409 | $0.4004 | $0.0405 | 3,241,095.0 | +9.14% |
| 2025-10-08 | $0.3987 | $0.351 | $0.0477 | 760,671.0 | +5.12% |
| 2025-10-07 | $0.3996 | $0.36 | $0.0396 | 1,006,467.0 | -1.37% |
| 2025-10-06 | $0.41 | $0.38 | $0.03 | 822,015.0 | -1.02% |
| 2025-10-03 | $0.3864 | $0.3562 | $0.0302 | 667,902.0 | +8.14% |
| 2025-10-02 | $0.3796 | $0.343 | $0.0366 | 1,205,066.0 | +0.54% |
| 2025-10-01 | $0.363 | $0.3241 | $0.039 | 1,253,701.0 | +2.65% |
| 2025-09-30 | $0.3763 | $0.3301 | $0.0462 | 1,671,120.0 | -7.05% |
| 2025-09-29 | $0.3863 | $0.3666 | $0.0197 | 569,406.0 | -3.44% |
| 2025-09-26 | $0.395 | $0.36 | $0.035 | 1,186,634.0 | +2.16% |
| 2025-09-25 | $0.41 | $0.3616 | $0.0484 | 1,908,752.0 | -9.28% |
| 2025-09-24 | $0.4198 | $0.3811 | $0.0387 | 1,460,125.0 | +3.37% |
| 2025-09-23 | $0.4387 | $0.3801 | $0.0586 | 1,944,640.0 | -4.60% |
| 2025-09-22 | $0.4349 | $0.385 | $0.0499 | 2,573,735.0 | -4.22% |
| 2025-09-19 | $0.44 | $0.421 | $0.019 | 3,065,726.0 | +1.84% |
| 2025-09-18 | $0.469 | $0.4045 | $0.0645 | 4,911,263.0 | +3.09% |
| 2025-09-17 | $0.5799 | $0.3839 | $0.196 | 19,787,848.0 | -34.71% |
| 2025-09-16 | $0.7157 | $0.35 | $0.3657 | 240,154,455.0 | +80.76% |
| 2025-09-15 | $0.364 | $0.34 | $0.024 | 359,646.0 | +3.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.4449 | $0.3241 | $0.1209 | 12,282,061.0 | +10.17% |
| 2025-09 | $0.7157 | $0.2989 | $0.4168 | 283,307,354.0 | +4.34% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):