Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CODX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.075 | -0.04 | -3.15% | 1.09 | 1.11 | 1.07 | 41,381 |
| May 10 2024 | 1.11 | -0.12 | -9.76% | 1.17 | 1.19 | 1.03 | 151,101 |
| May 09 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.28 | 1.20 | 38,166 |
| May 08 2024 | 1.22 | -0.04 | -3.17% | 1.23 | 1.25 | 1.19 | 34,938 |
| May 07 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.29 | 1.22 | 39,286 |
| May 06 2024 | 1.26 | 0.05 | 4.13% | 1.21 | 1.30 | 1.21 | 50,336 |
| May 03 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.26 | 1.18 | 62,335 |
| May 02 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.15 | 32,825 |
| May 01 2024 | 1.19 | 0.03 | 2.59% | 1.14 | 1.20 | 1.14 | 27,200 |
| Apr 30 2024 | 1.16 | -0.01 | -0.85% | 1.15 | 1.20 | 1.13 | 75,293 |
| Apr 29 2024 | 1.17 | 0.06 | 5.41% | 1.11 | 1.21 | 1.11 | 113,600 |
| Apr 26 2024 | 1.11 | -0.03 | -2.63% | 1.15 | 1.1799 | 1.11 | 22,634 |
| Apr 25 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.17 | 1.12 | 15,357 |
| Apr 24 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.18 | 1.13 | 32,978 |
| Apr 23 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.178 | 1.13 | 10,270 |
| Apr 22 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 1.1205 | 26,323 |
| Apr 19 2024 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 1.14 | 18,433 |
| Apr 18 2024 | 1.16 | 0.02 | 1.75% | 1.11 | 1.185 | 1.091 | 216,750 |
| Apr 17 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.17 | 1.12 | 33,229 |
| Apr 16 2024 | 1.17 | -0.01 | -1.11% | 1.17 | 1.1794 | 1.15 | 35,535 |
| Apr 15 2024 | 1.1831 | -0.02 | -1.41% | 1.18 | 1.212 | 1.1701 | 39,417 |
| Apr 12 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.2499 | 1.18 | 54,804 |
| Apr 11 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.27 | 1.19 | 28,225 |
| Apr 10 2024 | 1.21 | -0.06 | -4.72% | 1.24 | 1.26 | 1.185 | 41,967 |
| Apr 09 2024 | 1.27 | 0.04 | 3.67% | 1.26 | 1.29 | 1.25 | 93,112 |
| Apr 08 2024 | 1.225 | 0.01 | 0.41% | 1.25 | 1.27 | 1.22 | 44,051 |
| Apr 05 2024 | 1.22 | 0.07 | 6.09% | 1.13 | 1.2862 | 1.13 | 156,062 |
| Apr 04 2024 | 1.15 | 0.03 | 2.68% | 1.13 | 1.19 | 1.1136 | 134,904 |
| Apr 03 2024 | 1.12 | 0.03 | 2.75% | 1.07 | 1.15 | 1.0689 | 65,428 |
| Apr 02 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.1429 | 1.08 | 42,081 |
| Apr 01 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.14 | 1.11 | 47,865 |
| Mar 28 2024 | 1.12 | 0.01 | 0.90% | 1.09 | 1.1436 | 1.07 | 70,199 |
| Mar 27 2024 | 1.11 | -0.01 | -0.45% | 1.10 | 1.12 | 1.08 | 39,810 |
| Mar 26 2024 | 1.115 | 0.00 | 0.00% | 1.12 | 1.12 | 1.08 | 52,554 |
| Mar 25 2024 | 1.115 | -0.07 | -5.51% | 1.15 | 1.16 | 1.10 | 96,806 |
| Mar 22 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.18 | 1.13 | 47,049 |
| Mar 21 2024 | 1.17 | 0.07 | 6.35% | 1.10 | 1.18 | 1.0936 | 53,068 |
| Mar 20 2024 | 1.1001 | 0.00 | 0.01% | 1.09 | 1.11 | 1.0734 | 23,585 |
| Mar 19 2024 | 1.10 | 0.04 | 3.77% | 1.04 | 1.10 | 1.02 | 67,812 |
| Mar 18 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.135 | 1.05 | 105,249 |
| Mar 15 2024 | 1.07 | -0.12 | -10.08% | 1.13 | 1.15 | 1.0559 | 196,345 |
| Mar 14 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.20 | 1.16 | 53,773 |
| Mar 13 2024 | 1.18 | 0.00 | 0.43% | 1.23 | 1.23 | 1.17 | 56,291 |
| Mar 12 2024 | 1.175 | 0.04 | 3.07% | 1.15 | 1.20 | 1.15 | 49,451 |
| Mar 11 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.19 | 1.14 | 20,428 |
| Mar 08 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.23 | 1.12 | 55,781 |
| Mar 07 2024 | 1.14 | -0.01 | -0.87% | 1.13 | 1.20 | 1.11 | 88,317 |
| Mar 06 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.17 | 1.13 | 16,579 |
| Mar 05 2024 | 1.17 | 0.04 | 3.54% | 1.13 | 1.17 | 1.12 | 54,148 |
| Mar 04 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.16 | 1.12 | 31,603 |
| Mar 01 2024 | 1.16 | 0.03 | 2.65% | 1.15 | 1.17 | 1.15 | 33,359 |
| Feb 29 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.1599 | 1.10 | 67,907 |
| Feb 28 2024 | 1.11 | -0.02 | -1.77% | 1.12 | 1.14 | 1.11 | 38,415 |
| Feb 27 2024 | 1.13 | 0.01 | 0.89% | 1.15 | 1.1694 | 1.12 | 53,201 |
| Feb 26 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.1499 | 1.12 | 23,205 |
| Feb 23 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.13 | 1.10 | 99,624 |
| Feb 22 2024 | 1.12 | 0.01 | 0.90% | 1.12 | 1.14 | 1.10 | 83,759 |
| Feb 21 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.17 | 1.11 | 54,998 |
| Feb 20 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.20 | 1.14 | 85,839 |
| Feb 16 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.19 | 1.16 | 21,349 |
| Feb 15 2024 | 1.16 | -0.04 | -3.33% | 1.19 | 1.1999 | 1.16 | 31,853 |
| Feb 14 2024 | 1.20 | 0.02 | 1.69% | 1.23 | 1.23 | 1.16 | 76,178 |
