Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
9.05
-0.05 (-0.55%)
Nov 10, 2025, 4:00 PM EST - Market closed
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9.04 | 9.11 | 8.85 | 9.03 | 9.03 | -0.11% | 46,644 |
| Oct 8, 2025 | 9.45 | 9.49 | 8.76 | 9.04 | 9.04 | -2.16% | 100,208 |
| Oct 7, 2025 | 8.62 | 9.25 | 8.44 | 9.24 | 9.24 | 8.20% | 148,852 |
| Oct 6, 2025 | 8.82 | 8.83 | 8.40 | 8.54 | 8.54 | -2.06% | 51,773 |
| Oct 3, 2025 | 8.44 | 8.88 | 8.32 | 8.72 | 8.72 | 4.06% | 91,524 |
| Oct 2, 2025 | 8.20 | 8.44 | 7.96 | 8.38 | 8.38 | 1.82% | 272,177 |
| Oct 1, 2025 | 8.13 | 8.23 | 7.90 | 8.23 | 8.23 | 2.55% | 12,360 |
| Sep 30, 2025 | 8.15 | 8.20 | 7.85 | 8.03 | 8.03 | -1.53% | 45,626 |
| Sep 29, 2025 | 8.15 | 8.18 | 7.93 | 8.15 | 8.15 | 1.75% | 26,842 |
| Sep 26, 2025 | 8.23 | 8.35 | 7.86 | 8.01 | 8.01 | -2.32% | 43,940 |
| Sep 25, 2025 | 8.58 | 8.58 | 8.02 | 8.20 | 8.20 | -4.98% | 61,056 |
| Sep 24, 2025 | 8.16 | 8.67 | 8.04 | 8.63 | 8.63 | 6.94% | 76,648 |
| Sep 23, 2025 | 8.24 | 8.34 | 8.03 | 8.07 | 8.07 | -1.94% | 38,277 |
| Sep 22, 2025 | 8.27 | 8.29 | 8.14 | 8.23 | 8.23 | -0.72% | 53,216 |
| Sep 19, 2025 | 8.29 | 8.33 | 8.16 | 8.29 | 8.29 | 0.36% | 102,371 |
| Sep 18, 2025 | 8.37 | 8.52 | 8.09 | 8.26 | 8.26 | -0.48% | 77,103 |
| Sep 17, 2025 | 7.97 | 8.36 | 7.97 | 8.30 | 8.30 | 4.80% | 33,414 |
| Sep 16, 2025 | 8.21 | 8.21 | 7.85 | 7.92 | 7.92 | -2.70% | 67,764 |
| Sep 15, 2025 | 8.53 | 8.66 | 8.01 | 8.14 | 8.14 | -7.02% | 197,355 |
| Sep 12, 2025 | 8.00 | 8.80 | 7.80 | 8.76 | 8.76 | 12.53% | 407,300 |
| Sep 11, 2025 | 7.92 | 8.00 | 7.61 | 7.78 | 7.78 | -1.39% | 78,469 |
| Sep 10, 2025 | 7.94 | 8.12 | 7.81 | 7.89 | 7.89 | -0.63% | 47,090 |
| Sep 9, 2025 | 7.93 | 8.02 | 7.85 | 7.94 | 7.94 | -0.75% | 22,336 |
| Sep 8, 2025 | 7.94 | 8.23 | 7.80 | 8.00 | 8.00 | 0.50% | 88,700 |
| Sep 5, 2025 | 8.07 | 8.10 | 7.80 | 7.96 | 7.96 | -0.50% | 15,130 |
| Sep 4, 2025 | 8.13 | 8.23 | 7.95 | 8.00 | 8.00 | -1.23% | 22,301 |
| Sep 3, 2025 | 8.03 | 8.15 | 7.89 | 8.10 | 8.10 | 0.93% | 36,907 |
| Sep 2, 2025 | 8.01 | 8.22 | 7.88 | 8.03 | 8.03 | -0.99% | 23,816 |