Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
11.31
-0.16 (-1.39%)
At close: Jan 16, 2026, 4:00 PM EST
11.14
-0.17 (-1.50%)
After-hours: Jan 16, 2026, 6:22 PM EST
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.47 | 12.00 | 11.30 | 11.31 | 11.31 | -1.39% | 109,567 |
| Jan 15, 2026 | 11.69 | 12.10 | 11.00 | 11.47 | 11.47 | -1.50% | 244,906 |
| Jan 14, 2026 | 11.99 | 12.00 | 11.09 | 11.65 | 11.65 | -2.88% | 193,373 |
| Jan 13, 2026 | 10.16 | 12.22 | 10.13 | 11.99 | 11.99 | 19.18% | 625,051 |
| Jan 12, 2026 | 10.30 | 10.36 | 10.02 | 10.06 | 10.06 | -1.81% | 238,869 |
| Jan 9, 2026 | 10.11 | 10.36 | 9.94 | 10.25 | 10.25 | 1.94% | 190,143 |
| Jan 8, 2026 | 10.04 | 10.34 | 10.00 | 10.05 | 10.05 | 0.80% | 283,534 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.69 | 9.97 | 9.97 | -0.99% | 54,872 |
| Jan 6, 2026 | 10.02 | 10.20 | 9.64 | 10.07 | 10.07 | 0.50% | 95,522 |
| Jan 5, 2026 | 9.65 | 10.25 | 9.65 | 10.02 | 10.02 | 5.36% | 214,343 |
| Jan 2, 2026 | 9.31 | 9.60 | 9.16 | 9.51 | 9.51 | 2.26% | 46,518 |
| Dec 31, 2025 | 9.28 | 9.52 | 9.10 | 9.30 | 9.30 | 0.22% | 73,796 |
| Dec 30, 2025 | 8.98 | 9.29 | 8.90 | 9.28 | 9.28 | 4.74% | 47,314 |
| Dec 29, 2025 | 9.31 | 9.43 | 8.80 | 8.86 | 8.86 | -5.34% | 134,928 |
| Dec 26, 2025 | 9.55 | 9.60 | 9.18 | 9.36 | 9.36 | -1.89% | 30,389 |
| Dec 24, 2025 | 9.33 | 9.54 | 9.15 | 9.54 | 9.54 | 3.02% | 58,639 |
| Dec 23, 2025 | 9.56 | 9.65 | 9.25 | 9.26 | 9.26 | -3.14% | 32,787 |
| Dec 22, 2025 | 9.61 | 9.69 | 9.21 | 9.56 | 9.56 | 1.92% | 91,467 |
| Dec 19, 2025 | 9.27 | 9.53 | 9.08 | 9.38 | 9.38 | 1.96% | 83,264 |
| Dec 18, 2025 | 9.20 | 9.20 | 8.84 | 9.20 | 9.20 | 3.60% | 34,723 |
| Dec 17, 2025 | 9.29 | 9.58 | 8.79 | 8.88 | 8.88 | -4.10% | 42,544 |
| Dec 16, 2025 | 9.18 | 9.58 | 9.09 | 9.26 | 9.26 | 1.87% | 37,594 |
| Dec 15, 2025 | 9.03 | 9.15 | 8.90 | 9.09 | 9.09 | - | 60,215 |
| Dec 12, 2025 | 8.97 | 9.15 | 8.86 | 9.09 | 9.09 | 1.00% | 26,421 |
| Dec 11, 2025 | 8.90 | 9.14 | 8.90 | 9.00 | 9.00 | 0.22% | 11,480 |
| Dec 10, 2025 | 9.00 | 9.09 | 8.82 | 8.98 | 8.98 | - | 50,216 |
| Dec 9, 2025 | 8.58 | 8.98 | 8.56 | 8.98 | 8.98 | 2.63% | 31,788 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.34 | 8.75 | 8.75 | 1.86% | 92,283 |
| Dec 5, 2025 | 8.80 | 9.00 | 8.40 | 8.59 | 8.59 | -2.28% | 68,189 |
| Dec 4, 2025 | 8.47 | 8.80 | 8.47 | 8.79 | 8.79 | 3.35% | 31,189 |
| Dec 3, 2025 | 8.60 | 8.72 | 8.25 | 8.51 | 8.51 | 0.53% | 46,782 |
| Dec 2, 2025 | 8.74 | 8.74 | 8.25 | 8.46 | 8.46 | -3.86% | 83,522 |
| Dec 1, 2025 | 8.75 | 8.87 | 8.59 | 8.80 | 8.80 | 0.23% | 39,839 |
| Nov 28, 2025 | 8.81 | 8.89 | 8.71 | 8.78 | 8.78 | 0.11% | 17,264 |
| Nov 26, 2025 | 8.74 | 8.86 | 8.61 | 8.77 | 8.77 | 1.15% | 22,309 |
| Nov 25, 2025 | 8.64 | 8.82 | 8.30 | 8.67 | 8.67 | 1.76% | 87,683 |
| Nov 24, 2025 | 8.17 | 8.64 | 8.07 | 8.52 | 8.52 | 4.80% | 54,289 |
| Nov 21, 2025 | 8.00 | 8.29 | 7.91 | 8.13 | 8.13 | 1.75% | 49,243 |
| Nov 20, 2025 | 8.27 | 8.39 | 7.90 | 7.99 | 7.99 | -1.72% | 35,193 |
| Nov 19, 2025 | 7.95 | 8.30 | 7.85 | 8.13 | 8.13 | 1.63% | 24,081 |
| Nov 18, 2025 | 7.82 | 8.15 | 7.80 | 8.00 | 8.00 | -0.99% | 24,857 |
| Nov 17, 2025 | 7.97 | 8.38 | 7.82 | 8.08 | 8.08 | 1.13% | 34,904 |
| Nov 14, 2025 | 7.99 | 8.38 | 7.91 | 7.99 | 7.99 | -1.96% | 38,930 |
| Nov 13, 2025 | 8.43 | 8.50 | 8.10 | 8.15 | 8.15 | -4.45% | 41,026 |
| Nov 12, 2025 | 8.80 | 8.85 | 8.50 | 8.53 | 8.53 | -1.95% | 24,666 |
| Nov 11, 2025 | 8.95 | 8.98 | 8.65 | 8.70 | 8.70 | -3.87% | 27,374 |
| Nov 10, 2025 | 9.27 | 9.27 | 9.01 | 9.05 | 9.05 | -0.55% | 65,454 |
| Nov 7, 2025 | 8.75 | 9.34 | 8.58 | 9.10 | 9.10 | 2.94% | 77,388 |
| Nov 6, 2025 | 9.19 | 9.19 | 8.77 | 8.84 | 8.84 | -3.91% | 47,204 |
| Nov 5, 2025 | 9.19 | 9.45 | 9.08 | 9.20 | 9.20 | 0.77% | 53,621 |