Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
12.38
+0.36 (3.00%)
Apr 9, 2026, 4:00 PM EDT - Market closed
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11.95 | 12.60 | 11.95 | 12.38 | 12.38 | 3.00% | 118,276 |
| Apr 8, 2026 | 12.04 | 12.19 | 11.66 | 12.02 | 12.02 | 2.74% | 236,545 |
| Apr 7, 2026 | 11.73 | 11.84 | 11.40 | 11.70 | 11.70 | -0.76% | 95,143 |
| Apr 6, 2026 | 12.00 | 12.24 | 11.66 | 11.79 | 11.79 | -0.84% | 169,627 |
| Apr 2, 2026 | 11.36 | 12.09 | 11.19 | 11.89 | 11.89 | 2.32% | 113,413 |
| Apr 1, 2026 | 11.42 | 11.89 | 11.31 | 11.62 | 11.62 | 2.83% | 195,395 |
| Mar 31, 2026 | 10.94 | 11.36 | 10.88 | 11.30 | 11.30 | 3.76% | 171,436 |
| Mar 30, 2026 | 11.43 | 11.76 | 10.87 | 10.89 | 10.89 | -4.39% | 206,712 |
| Mar 27, 2026 | 11.46 | 11.70 | 11.24 | 11.39 | 11.39 | -1.39% | 126,022 |
| Mar 26, 2026 | 11.80 | 11.91 | 11.47 | 11.55 | 11.55 | -3.27% | 140,421 |
| Mar 25, 2026 | 12.04 | 12.11 | 11.68 | 11.94 | 11.94 | - | 141,688 |
| Mar 24, 2026 | 11.93 | 12.46 | 11.79 | 11.94 | 11.94 | -0.91% | 209,890 |
| Mar 23, 2026 | 11.87 | 12.28 | 11.71 | 12.05 | 12.05 | 1.52% | 246,082 |
| Mar 20, 2026 | 12.72 | 12.72 | 11.67 | 11.87 | 11.87 | -6.39% | 269,922 |
| Mar 19, 2026 | 12.74 | 12.97 | 12.32 | 12.68 | 12.68 | -1.55% | 402,677 |
| Mar 18, 2026 | 13.76 | 13.76 | 12.75 | 12.88 | 12.88 | -6.40% | 352,466 |
| Mar 17, 2026 | 13.80 | 13.99 | 12.69 | 13.76 | 13.76 | 1.03% | 477,228 |
| Mar 16, 2026 | 14.00 | 14.30 | 13.16 | 13.62 | 13.62 | -3.13% | 458,186 |
| Mar 13, 2026 | 14.50 | 14.71 | 13.72 | 14.06 | 14.06 | -3.03% | 360,533 |
| Mar 12, 2026 | 14.73 | 14.93 | 13.68 | 14.50 | 14.50 | -0.82% | 786,437 |
| Mar 11, 2026 | 17.00 | 17.00 | 14.14 | 14.62 | 14.62 | -12.77% | 1,910,297 |
| Mar 10, 2026 | 15.00 | 17.28 | 14.41 | 16.76 | 16.76 | 12.11% | 1,933,310 |
| Mar 9, 2026 | 14.19 | 15.00 | 13.97 | 14.95 | 14.95 | 3.82% | 305,319 |
| Mar 6, 2026 | 14.00 | 14.98 | 13.81 | 14.40 | 14.40 | 3.00% | 211,806 |
| Mar 5, 2026 | 14.05 | 14.28 | 13.44 | 13.98 | 13.98 | -1.13% | 124,859 |
| Mar 4, 2026 | 13.85 | 14.46 | 13.55 | 14.14 | 14.14 | 2.54% | 88,040 |
| Mar 3, 2026 | 13.57 | 13.84 | 13.01 | 13.79 | 13.79 | -1.50% | 106,874 |
| Mar 2, 2026 | 13.26 | 14.44 | 13.21 | 14.00 | 14.00 | 3.24% | 168,447 |
| Feb 27, 2026 | 14.11 | 14.25 | 13.14 | 13.56 | 13.56 | -4.84% | 166,612 |
| Feb 26, 2026 | 14.87 | 14.89 | 14.04 | 14.25 | 14.25 | -3.78% | 133,373 |
| Feb 25, 2026 | 14.24 | 14.86 | 14.24 | 14.81 | 14.81 | 4.00% | 264,660 |
| Feb 24, 2026 | 13.84 | 14.35 | 13.60 | 14.24 | 14.24 | 2.96% | 176,733 |
| Feb 23, 2026 | 13.30 | 13.90 | 13.20 | 13.83 | 13.83 | 2.79% | 118,258 |
| Feb 20, 2026 | 13.18 | 13.68 | 13.01 | 13.46 | 13.46 | 2.05% | 129,032 |
| Feb 19, 2026 | 13.10 | 13.26 | 12.81 | 13.19 | 13.19 | 0.61% | 78,278 |
| Feb 18, 2026 | 13.66 | 13.88 | 12.87 | 13.11 | 13.11 | -4.34% | 187,917 |
| Feb 17, 2026 | 13.37 | 14.21 | 13.29 | 13.70 | 13.70 | 2.24% | 379,394 |
| Feb 13, 2026 | 12.91 | 13.61 | 12.77 | 13.40 | 13.40 | 3.63% | 354,256 |
| Feb 12, 2026 | 11.80 | 13.08 | 11.80 | 12.93 | 12.93 | 11.18% | 295,015 |
| Feb 11, 2026 | 13.05 | 13.05 | 11.50 | 11.63 | 11.63 | -11.02% | 342,085 |
| Feb 10, 2026 | 12.66 | 13.59 | 12.40 | 13.07 | 13.07 | 4.81% | 419,961 |
| Feb 9, 2026 | 11.63 | 12.90 | 11.60 | 12.47 | 12.47 | 8.72% | 275,589 |
| Feb 6, 2026 | 10.75 | 11.71 | 10.75 | 11.47 | 11.47 | 7.30% | 139,866 |
| Feb 5, 2026 | 11.16 | 11.48 | 10.59 | 10.69 | 10.69 | -5.90% | 150,810 |
| Feb 4, 2026 | 11.20 | 11.37 | 10.81 | 11.36 | 11.36 | 1.43% | 162,994 |
| Feb 3, 2026 | 10.87 | 11.25 | 10.66 | 11.20 | 11.20 | 3.61% | 193,281 |
| Feb 2, 2026 | 10.65 | 11.11 | 10.58 | 10.81 | 10.81 | 1.50% | 203,190 |
| Jan 30, 2026 | 10.72 | 11.30 | 10.40 | 10.65 | 10.65 | -2.02% | 213,335 |
| Jan 29, 2026 | 11.37 | 11.47 | 10.30 | 10.87 | 10.87 | 9.69% | 249,611 |
| Jan 28, 2026 | 10.15 | 10.62 | 9.86 | 9.91 | 9.91 | -2.17% | 111,589 |