Skip to main content
Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
8.23
+0.22 (2.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Coda Octopus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.008.237.978.238.234.57%11,197
Dec 19, 20248.058.107.827.877.87-1.87%19,450
Dec 18, 20248.218.448.028.028.02-2.55%26,388
Dec 17, 20248.308.658.208.238.23-0.84%51,521
Dec 16, 20248.568.808.148.308.30-2.70%38,491
Dec 13, 20248.788.858.508.538.53-3.83%15,268
Dec 12, 20248.958.958.818.878.87-0.45%8,852
Dec 11, 20249.019.018.918.918.91-1.00%3,731
Dec 10, 20248.959.068.909.009.00-14,318
Dec 9, 20248.949.038.849.009.000.22%37,740
Dec 6, 20249.179.178.988.988.98-1.75%12,637
Dec 5, 20249.059.158.919.149.141.11%12,452
Dec 4, 20249.079.268.909.049.04-0.33%98,914
Dec 3, 20249.129.379.039.079.07-0.98%131,276
Dec 2, 20249.549.649.079.169.16-3.17%59,039
Nov 29, 20248.859.658.859.469.467.01%42,492
Nov 27, 20248.959.008.808.848.84-2.00%5,939
Nov 26, 20249.359.358.819.029.02-3.84%23,661
Nov 25, 20249.329.388.989.389.380.64%87,290
Nov 22, 20249.529.529.009.329.32-1.58%57,750
Nov 21, 20249.809.899.339.479.47-2.67%40,370
Nov 20, 20249.119.808.769.739.737.87%251,623
Nov 19, 20248.549.168.549.029.025.74%191,559
Nov 18, 20248.848.908.158.538.53-2.40%345,938
Nov 15, 20248.698.908.698.748.740.81%15,165
Nov 14, 20248.828.938.678.678.67-2.25%27,900
Nov 13, 20248.938.998.678.878.870.57%26,850
Nov 12, 20249.149.148.738.828.82-2.22%31,185
Nov 11, 20249.159.158.939.029.02-0.66%71,420
Nov 8, 20248.659.128.599.089.085.83%168,383
Nov 7, 20248.688.758.508.588.58-1.04%43,645
Nov 6, 20248.738.848.658.678.670.70%19,082
Nov 5, 20248.828.848.618.618.61-1.03%14,213
Nov 4, 20248.768.858.588.708.702.23%21,148
Nov 1, 20248.508.678.468.518.51-0.23%43,395
Oct 31, 20248.768.958.488.538.53-1.50%22,643
Oct 30, 20248.799.038.668.668.66-1.37%78,673
Oct 29, 20248.838.898.728.788.78-0.34%39,683
Oct 28, 20248.398.908.318.818.815.89%61,835
Oct 25, 20248.198.398.198.328.321.59%23,683
Oct 24, 20248.298.298.048.198.19-1.21%36,475
Oct 23, 20248.428.428.148.298.29-2.47%20,402
Oct 22, 20248.278.558.278.508.502.78%29,814
Oct 21, 20248.308.508.158.278.27-0.36%48,158
Oct 18, 20248.498.568.208.308.30-2.01%26,048
Oct 17, 20248.718.718.208.478.47-1.05%46,849
Oct 16, 20248.488.838.478.568.560.94%35,976
Oct 15, 20248.358.508.198.488.483.29%55,355
Oct 14, 20247.978.337.908.218.213.79%59,337
Oct 11, 20248.038.077.907.917.91-1.12%34,007
Oct 10, 20247.768.047.668.008.002.43%39,960
Oct 9, 20248.118.147.777.817.81-3.10%44,051
Oct 8, 20247.998.127.858.068.060.94%23,157
Oct 7, 20247.387.997.387.997.996.89%49,362
Oct 4, 20247.407.607.397.477.470.95%18,601
Oct 3, 20247.407.407.317.407.40-0.54%3,608
Oct 2, 20247.267.447.237.447.440.81%15,660
Oct 1, 20247.357.387.257.387.381.79%16,567
Sep 30, 20247.387.447.227.257.25-1.89%9,834
Sep 27, 20247.387.417.297.397.391.44%9,418
Sep 26, 20247.307.347.277.297.29-0.21%16,763
Sep 25, 20247.287.367.267.307.30-0.95%9,037
Sep 24, 20247.267.437.157.377.371.52%16,057
Sep 23, 20247.307.317.187.267.26-1.36%12,973
Sep 20, 20247.197.387.167.367.361.94%13,620
Sep 19, 20247.227.247.017.227.222.27%7,719
Sep 18, 20247.127.306.997.067.06-0.84%34,385
Sep 17, 20247.507.507.127.127.12-4.17%31,603
Sep 16, 20247.407.647.107.437.435.39%136,552
Sep 13, 20246.957.066.957.057.051.15%28,357
Sep 12, 20246.916.976.826.976.972.20%7,313
Sep 11, 20247.007.106.826.826.82-2.85%62,457
Sep 10, 20247.067.077.007.027.020.43%11,840
Sep 9, 20247.057.106.906.996.99-0.29%30,354
Sep 6, 20247.157.156.977.017.01-2.77%42,631
Sep 5, 20247.217.237.067.217.211.98%7,625
Sep 4, 20247.127.157.017.077.07-0.42%1,230
Sep 3, 20247.127.127.027.107.10-0.14%2,471
Aug 30, 20247.257.257.017.117.111.72%13,551
Aug 29, 20247.287.306.996.996.99-4.64%136,956
Aug 28, 20247.457.517.107.337.33-0.54%56,078
Aug 27, 20247.517.557.307.377.37-1.99%16,953
Aug 26, 20247.567.707.447.527.520.27%7,620
Aug 23, 20247.507.627.287.507.501.21%18,618
Aug 22, 20247.807.807.417.417.41-2.24%12,136
Aug 21, 20247.757.837.587.587.58-1.17%27,098
Aug 20, 20247.457.787.257.677.673.65%97,798
Aug 19, 20247.157.457.057.407.403.50%39,542
Aug 16, 20247.097.157.057.157.151.71%14,399
Aug 15, 20246.987.096.967.037.03-0.99%17,849
Aug 14, 20247.057.147.037.107.10-0.42%5,898
Aug 13, 20247.157.207.107.137.130.14%7,134
Aug 12, 20246.997.126.907.127.122.89%16,230
Aug 9, 20247.087.156.906.926.92-2.54%5,789
Aug 8, 20246.927.156.917.107.102.01%10,148
Aug 7, 20246.867.086.866.966.960.72%23,855
Aug 6, 20247.007.086.806.916.91-2.26%24,607
Aug 5, 20247.257.256.857.077.07-3.68%65,863
Aug 2, 20247.467.467.297.347.34-0.94%6,233
Aug 1, 20247.357.567.277.417.411.23%19,759