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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20258.408.508.088.228.22-2.14%31,293
Jul 9, 20258.118.428.028.408.405.53%21,139
Jul 8, 20258.178.287.817.967.96-2.03%49,996
Jul 7, 20258.128.568.058.138.130.18%70,009
Jul 3, 20258.188.288.108.118.11-1.46%20,762
Jul 2, 20258.158.318.138.238.230.73%18,508
Jul 1, 20258.198.258.108.178.17-0.12%11,326
Jun 30, 20258.038.258.028.188.181.74%58,549
Jun 27, 20258.258.257.788.048.04-1.71%24,929
Jun 26, 20258.028.468.028.188.182.00%38,888
Jun 25, 20257.868.057.608.028.022.43%19,499
Jun 24, 20257.868.087.657.837.83-1.14%55,177
Jun 23, 20257.768.107.317.927.922.99%52,129
Jun 20, 20257.337.697.207.697.695.05%40,535
Jun 18, 20257.377.857.207.327.32-0.81%43,962
Jun 17, 20257.908.127.257.387.38-6.58%95,021
Jun 16, 20258.458.757.257.907.902.20%210,597
Jun 13, 20257.278.247.117.737.738.72%207,435
Jun 12, 20256.987.506.977.117.111.28%40,576
Jun 11, 20256.647.036.647.027.025.72%31,237
Jun 10, 20256.606.676.256.646.642.47%18,366
Jun 9, 20256.676.996.416.486.48-1.07%48,292
Jun 6, 20256.336.626.196.556.554.97%100,565
Jun 5, 20256.596.595.986.246.24-3.11%114,833
Jun 4, 20256.626.886.446.446.440.31%20,969
Jun 3, 20257.367.496.236.426.42-12.77%71,588
Jun 2, 20257.557.557.367.367.36-1.19%10,202
May 30, 20257.477.607.457.457.450.98%1,202
May 29, 20257.557.567.377.387.38-1.11%2,745
May 28, 20257.537.677.377.467.46-0.53%1,782
May 27, 20257.347.507.317.507.503.45%69,179
May 23, 20257.007.276.957.257.253.85%22,749
May 22, 20256.937.026.906.986.980.59%19,127
May 21, 20256.987.056.946.946.940.22%6,783
May 20, 20257.077.106.926.936.930.07%3,708
May 19, 20257.107.106.926.926.920.44%18,278
May 16, 20256.987.006.856.896.89-1.57%17,181
May 15, 20256.817.036.607.007.007.20%13,451
May 14, 20256.686.966.536.536.53-5.22%10,104
May 13, 20256.797.096.516.896.892.38%19,563
May 12, 20257.167.176.566.736.73-3.03%18,842
May 9, 20256.686.946.686.946.942.48%1,742
May 8, 20256.666.956.456.776.771.83%15,820
May 7, 20256.416.856.416.656.65-2.06%5,699
May 6, 20256.877.006.656.796.79-0.29%7,911
May 5, 20256.947.006.776.816.81-2.01%6,743
May 2, 20256.757.096.696.956.953.58%60,080
May 1, 20256.696.846.556.716.710.15%68,331
Apr 30, 20256.837.006.646.706.70-2.90%7,460
Apr 29, 20256.806.976.566.906.900.44%52,922