Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
6.55
+0.31 (4.97%)
At close: Jun 6, 2025, 4:00 PM
6.50
-0.05 (-0.76%)
After-hours: Jun 6, 2025, 7:30 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.33 | 6.62 | 6.19 | 6.55 | 6.55 | 4.97% | 100,565 |
| Jun 5, 2025 | 6.59 | 6.59 | 5.98 | 6.24 | 6.24 | -3.11% | 114,833 |
| Jun 4, 2025 | 6.62 | 6.88 | 6.44 | 6.44 | 6.44 | 0.31% | 20,969 |
| Jun 3, 2025 | 7.36 | 7.49 | 6.23 | 6.42 | 6.42 | -12.77% | 71,588 |
| Jun 2, 2025 | 7.55 | 7.55 | 7.36 | 7.36 | 7.36 | -1.19% | 10,202 |
| May 30, 2025 | 7.47 | 7.60 | 7.45 | 7.45 | 7.45 | 0.98% | 1,202 |
| May 29, 2025 | 7.55 | 7.56 | 7.37 | 7.38 | 7.38 | -1.11% | 2,745 |
| May 28, 2025 | 7.53 | 7.67 | 7.37 | 7.46 | 7.46 | -0.53% | 1,782 |
| May 27, 2025 | 7.34 | 7.50 | 7.31 | 7.50 | 7.50 | 3.45% | 69,179 |
| May 23, 2025 | 7.00 | 7.27 | 6.95 | 7.25 | 7.25 | 3.85% | 22,749 |
| May 22, 2025 | 6.93 | 7.02 | 6.90 | 6.98 | 6.98 | 0.59% | 19,127 |
| May 21, 2025 | 6.98 | 7.05 | 6.94 | 6.94 | 6.94 | 0.22% | 6,783 |
| May 20, 2025 | 7.07 | 7.10 | 6.92 | 6.93 | 6.93 | 0.07% | 3,708 |
| May 19, 2025 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 0.44% | 18,278 |
| May 16, 2025 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -1.57% | 17,181 |
| May 15, 2025 | 6.81 | 7.03 | 6.60 | 7.00 | 7.00 | 7.20% | 13,451 |
| May 14, 2025 | 6.68 | 6.96 | 6.53 | 6.53 | 6.53 | -5.22% | 10,104 |
| May 13, 2025 | 6.79 | 7.09 | 6.51 | 6.89 | 6.89 | 2.38% | 19,563 |
| May 12, 2025 | 7.16 | 7.17 | 6.56 | 6.73 | 6.73 | -3.03% | 18,842 |
| May 9, 2025 | 6.68 | 6.94 | 6.68 | 6.94 | 6.94 | 2.48% | 1,742 |
| May 8, 2025 | 6.66 | 6.95 | 6.45 | 6.77 | 6.77 | 1.83% | 15,820 |
| May 7, 2025 | 6.41 | 6.85 | 6.41 | 6.65 | 6.65 | -2.06% | 5,699 |
| May 6, 2025 | 6.87 | 7.00 | 6.65 | 6.79 | 6.79 | -0.29% | 7,911 |
| May 5, 2025 | 6.94 | 7.00 | 6.77 | 6.81 | 6.81 | -2.01% | 6,743 |
| May 2, 2025 | 6.75 | 7.09 | 6.69 | 6.95 | 6.95 | 3.58% | 60,080 |
| May 1, 2025 | 6.69 | 6.84 | 6.55 | 6.71 | 6.71 | 0.15% | 68,331 |
| Apr 30, 2025 | 6.83 | 7.00 | 6.64 | 6.70 | 6.70 | -2.90% | 7,460 |
| Apr 29, 2025 | 6.80 | 6.97 | 6.56 | 6.90 | 6.90 | 0.44% | 52,922 |
| Apr 28, 2025 | 6.71 | 7.20 | 6.68 | 6.87 | 6.87 | 2.38% | 185,120 |
| Apr 25, 2025 | 6.35 | 6.71 | 6.34 | 6.71 | 6.71 | 7.88% | 52,513 |
| Apr 24, 2025 | 6.40 | 6.50 | 6.20 | 6.22 | 6.22 | -2.05% | 61,209 |
| Apr 23, 2025 | 5.98 | 6.48 | 5.98 | 6.35 | 6.35 | 3.93% | 55,537 |
| Apr 22, 2025 | 6.30 | 6.42 | 6.01 | 6.11 | 6.11 | -2.55% | 5,690 |
| Apr 21, 2025 | 6.49 | 6.49 | 6.02 | 6.27 | 6.27 | -2.64% | 5,465 |
| Apr 17, 2025 | 6.47 | 6.47 | 6.24 | 6.44 | 6.44 | -0.62% | 2,977 |
| Apr 16, 2025 | 6.52 | 6.58 | 6.40 | 6.48 | 6.48 | 0.78% | 8,561 |
| Apr 15, 2025 | 6.18 | 6.43 | 6.18 | 6.43 | 6.43 | 3.71% | 9,857 |
| Apr 14, 2025 | 6.16 | 6.80 | 6.15 | 6.20 | 6.20 | -0.64% | 211,124 |
| Apr 11, 2025 | 6.10 | 6.50 | 6.10 | 6.24 | 6.24 | 1.46% | 71,000 |
| Apr 10, 2025 | 6.10 | 6.32 | 5.90 | 6.15 | 6.15 | -1.44% | 29,719 |
| Apr 9, 2025 | 5.96 | 6.32 | 5.95 | 6.24 | 6.24 | 4.70% | 15,634 |
| Apr 8, 2025 | 6.03 | 6.10 | 5.87 | 5.96 | 5.96 | -0.33% | 18,304 |
| Apr 7, 2025 | 5.76 | 6.19 | 5.76 | 5.98 | 5.98 | 2.22% | 11,302 |
| Apr 4, 2025 | 6.10 | 6.38 | 5.77 | 5.85 | 5.85 | -5.49% | 30,446 |
| Apr 3, 2025 | 6.28 | 6.40 | 6.10 | 6.19 | 6.19 | -2.52% | 8,446 |
| Apr 2, 2025 | 6.31 | 6.68 | 6.16 | 6.35 | 6.35 | -1.85% | 15,946 |
| Apr 1, 2025 | 6.29 | 6.47 | 6.11 | 6.47 | 6.47 | 3.69% | 14,142 |
| Mar 31, 2025 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | 1.96% | 8,904 |
| Mar 28, 2025 | 6.10 | 6.29 | 6.10 | 6.12 | 6.12 | -0.65% | 13,206 |
| Mar 27, 2025 | 6.13 | 6.32 | 6.10 | 6.16 | 6.16 | 0.65% | 5,998 |