Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
7.96
-0.27 (-3.22%)
Jul 11, 2025, 1:10 PM - Market open

Coda Octopus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 8.40 8.50 8.08 8.22 8.22 -2.14% 31,293
Jul 9, 2025 8.11 8.42 8.02 8.40 8.40 5.53% 21,139
Jul 8, 2025 8.17 8.28 7.81 7.96 7.96 -2.03% 49,996
Jul 7, 2025 8.12 8.56 8.05 8.13 8.13 0.18% 70,009
Jul 3, 2025 8.18 8.28 8.10 8.11 8.11 -1.46% 20,762
Jul 2, 2025 8.15 8.31 8.13 8.23 8.23 0.73% 18,508
Jul 1, 2025 8.19 8.25 8.10 8.17 8.17 -0.12% 11,326
Jun 30, 2025 8.03 8.25 8.02 8.18 8.18 1.74% 58,549
Jun 27, 2025 8.25 8.25 7.78 8.04 8.04 -1.71% 24,929
Jun 26, 2025 8.02 8.46 8.02 8.18 8.18 2.00% 38,888
Jun 25, 2025 7.86 8.05 7.60 8.02 8.02 2.43% 19,499
Jun 24, 2025 7.86 8.08 7.65 7.83 7.83 -1.14% 55,177
Jun 23, 2025 7.76 8.10 7.31 7.92 7.92 2.99% 52,129
Jun 20, 2025 7.33 7.69 7.20 7.69 7.69 5.05% 40,535
Jun 18, 2025 7.37 7.85 7.20 7.32 7.32 -0.81% 43,962
Jun 17, 2025 7.90 8.12 7.25 7.38 7.38 -6.58% 95,021
Jun 16, 2025 8.45 8.75 7.25 7.90 7.90 2.20% 210,597
Jun 13, 2025 7.27 8.24 7.11 7.73 7.73 8.72% 207,435
Jun 12, 2025 6.98 7.50 6.97 7.11 7.11 1.28% 40,576
Jun 11, 2025 6.64 7.03 6.64 7.02 7.02 5.72% 31,237
Jun 10, 2025 6.60 6.67 6.25 6.64 6.64 2.47% 18,366
Jun 9, 2025 6.67 6.99 6.41 6.48 6.48 -1.07% 48,292
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