Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
8.22
-0.18 (-2.14%)
Jul 10, 2025, 4:00 PM - Market closed
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.40 | 8.50 | 8.08 | 8.22 | 8.22 | -2.14% | 31,293 |
| Jul 9, 2025 | 8.11 | 8.42 | 8.02 | 8.40 | 8.40 | 5.53% | 21,139 |
| Jul 8, 2025 | 8.17 | 8.28 | 7.81 | 7.96 | 7.96 | -2.03% | 49,996 |
| Jul 7, 2025 | 8.12 | 8.56 | 8.05 | 8.13 | 8.13 | 0.18% | 70,009 |
| Jul 3, 2025 | 8.18 | 8.28 | 8.10 | 8.11 | 8.11 | -1.46% | 20,762 |
| Jul 2, 2025 | 8.15 | 8.31 | 8.13 | 8.23 | 8.23 | 0.73% | 18,508 |
| Jul 1, 2025 | 8.19 | 8.25 | 8.10 | 8.17 | 8.17 | -0.12% | 11,326 |
| Jun 30, 2025 | 8.03 | 8.25 | 8.02 | 8.18 | 8.18 | 1.74% | 58,549 |
| Jun 27, 2025 | 8.25 | 8.25 | 7.78 | 8.04 | 8.04 | -1.71% | 24,929 |
| Jun 26, 2025 | 8.02 | 8.46 | 8.02 | 8.18 | 8.18 | 2.00% | 38,888 |
| Jun 25, 2025 | 7.86 | 8.05 | 7.60 | 8.02 | 8.02 | 2.43% | 19,499 |
| Jun 24, 2025 | 7.86 | 8.08 | 7.65 | 7.83 | 7.83 | -1.14% | 55,177 |
| Jun 23, 2025 | 7.76 | 8.10 | 7.31 | 7.92 | 7.92 | 2.99% | 52,129 |
| Jun 20, 2025 | 7.33 | 7.69 | 7.20 | 7.69 | 7.69 | 5.05% | 40,535 |
| Jun 18, 2025 | 7.37 | 7.85 | 7.20 | 7.32 | 7.32 | -0.81% | 43,962 |
| Jun 17, 2025 | 7.90 | 8.12 | 7.25 | 7.38 | 7.38 | -6.58% | 95,021 |
| Jun 16, 2025 | 8.45 | 8.75 | 7.25 | 7.90 | 7.90 | 2.20% | 210,597 |
| Jun 13, 2025 | 7.27 | 8.24 | 7.11 | 7.73 | 7.73 | 8.72% | 207,435 |
| Jun 12, 2025 | 6.98 | 7.50 | 6.97 | 7.11 | 7.11 | 1.28% | 40,576 |
| Jun 11, 2025 | 6.64 | 7.03 | 6.64 | 7.02 | 7.02 | 5.72% | 31,237 |
| Jun 10, 2025 | 6.60 | 6.67 | 6.25 | 6.64 | 6.64 | 2.47% | 18,366 |
| Jun 9, 2025 | 6.67 | 6.99 | 6.41 | 6.48 | 6.48 | -1.07% | 48,292 |
| Jun 6, 2025 | 6.33 | 6.62 | 6.19 | 6.55 | 6.55 | 4.97% | 100,565 |
| Jun 5, 2025 | 6.59 | 6.59 | 5.98 | 6.24 | 6.24 | -3.11% | 114,833 |
| Jun 4, 2025 | 6.62 | 6.88 | 6.44 | 6.44 | 6.44 | 0.31% | 20,969 |
| Jun 3, 2025 | 7.36 | 7.49 | 6.23 | 6.42 | 6.42 | -12.77% | 71,588 |
| Jun 2, 2025 | 7.55 | 7.55 | 7.36 | 7.36 | 7.36 | -1.19% | 10,202 |
| May 30, 2025 | 7.47 | 7.60 | 7.45 | 7.45 | 7.45 | 0.98% | 1,202 |
| May 29, 2025 | 7.55 | 7.56 | 7.37 | 7.38 | 7.38 | -1.11% | 2,745 |
| May 28, 2025 | 7.53 | 7.67 | 7.37 | 7.46 | 7.46 | -0.53% | 1,782 |
| May 27, 2025 | 7.34 | 7.50 | 7.31 | 7.50 | 7.50 | 3.45% | 69,179 |
| May 23, 2025 | 7.00 | 7.27 | 6.95 | 7.25 | 7.25 | 3.85% | 22,749 |
| May 22, 2025 | 6.93 | 7.02 | 6.90 | 6.98 | 6.98 | 0.59% | 19,127 |
| May 21, 2025 | 6.98 | 7.05 | 6.94 | 6.94 | 6.94 | 0.22% | 6,783 |
| May 20, 2025 | 7.07 | 7.10 | 6.92 | 6.93 | 6.93 | 0.07% | 3,708 |
| May 19, 2025 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 0.44% | 18,278 |
| May 16, 2025 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -1.57% | 17,181 |
| May 15, 2025 | 6.81 | 7.03 | 6.60 | 7.00 | 7.00 | 7.20% | 13,451 |
| May 14, 2025 | 6.68 | 6.96 | 6.53 | 6.53 | 6.53 | -5.22% | 10,104 |
| May 13, 2025 | 6.79 | 7.09 | 6.51 | 6.89 | 6.89 | 2.38% | 19,563 |
| May 12, 2025 | 7.16 | 7.17 | 6.56 | 6.73 | 6.73 | -3.03% | 18,842 |
| May 9, 2025 | 6.68 | 6.94 | 6.68 | 6.94 | 6.94 | 2.48% | 1,742 |
| May 8, 2025 | 6.66 | 6.95 | 6.45 | 6.77 | 6.77 | 1.83% | 15,820 |
| May 7, 2025 | 6.41 | 6.85 | 6.41 | 6.65 | 6.65 | -2.06% | 5,699 |
| May 6, 2025 | 6.87 | 7.00 | 6.65 | 6.79 | 6.79 | -0.29% | 7,911 |
| May 5, 2025 | 6.94 | 7.00 | 6.77 | 6.81 | 6.81 | -2.01% | 6,743 |
| May 2, 2025 | 6.75 | 7.09 | 6.69 | 6.95 | 6.95 | 3.58% | 60,080 |
| May 1, 2025 | 6.69 | 6.84 | 6.55 | 6.71 | 6.71 | 0.15% | 68,331 |
| Apr 30, 2025 | 6.83 | 7.00 | 6.64 | 6.70 | 6.70 | -2.90% | 7,460 |
| Apr 29, 2025 | 6.80 | 6.97 | 6.56 | 6.90 | 6.90 | 0.44% | 52,922 |