Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
9.46
+0.08 (0.85%)
Dec 22, 2025, 11:29 AM EST - Market open
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 9.37 | 9.55 | 8.95 | 9.13 | 9.13 | -2.98% | 55,712 |
| Nov 3, 2025 | 10.13 | 10.24 | 9.35 | 9.41 | 9.41 | -8.20% | 105,242 |
| Oct 31, 2025 | 9.96 | 10.44 | 9.95 | 10.25 | 10.25 | 1.94% | 102,732 |
| Oct 30, 2025 | 10.23 | 10.33 | 9.80 | 10.06 | 10.06 | -2.76% | 129,444 |
| Oct 29, 2025 | 10.45 | 10.54 | 10.10 | 10.34 | 10.34 | -0.39% | 196,229 |
| Oct 28, 2025 | 9.35 | 10.50 | 9.21 | 10.38 | 10.38 | 10.90% | 295,007 |
| Oct 27, 2025 | 9.60 | 9.60 | 9.31 | 9.36 | 9.36 | -1.47% | 36,491 |
| Oct 24, 2025 | 9.69 | 10.03 | 9.50 | 9.50 | 9.50 | -1.71% | 87,464 |
| Oct 23, 2025 | 9.48 | 9.71 | 9.45 | 9.67 | 9.67 | 2.28% | 46,140 |
| Oct 22, 2025 | 9.65 | 9.65 | 9.35 | 9.45 | 9.45 | -2.68% | 31,090 |
| Oct 21, 2025 | 9.80 | 9.81 | 9.55 | 9.71 | 9.71 | -1.22% | 72,806 |
| Oct 20, 2025 | 9.67 | 9.86 | 9.50 | 9.83 | 9.83 | 3.15% | 99,728 |
| Oct 17, 2025 | 10.07 | 10.07 | 9.48 | 9.53 | 9.53 | -5.64% | 71,649 |
| Oct 16, 2025 | 10.10 | 10.18 | 9.65 | 10.10 | 10.10 | 1.51% | 139,536 |
| Oct 15, 2025 | 9.16 | 10.00 | 9.15 | 9.95 | 9.95 | 9.58% | 282,021 |
| Oct 14, 2025 | 8.54 | 9.16 | 8.45 | 9.08 | 9.08 | 2.48% | 107,827 |
| Oct 13, 2025 | 8.79 | 9.09 | 8.70 | 8.86 | 8.86 | 2.07% | 41,741 |
| Oct 10, 2025 | 9.04 | 9.10 | 8.64 | 8.68 | 8.68 | -3.88% | 59,515 |