Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
12.68
-0.20 (-1.55%)
At close: Mar 19, 2026, 4:00 PM EDT
12.50
-0.18 (-1.42%)
After-hours: Mar 19, 2026, 7:24 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12.74 | 12.97 | 12.32 | 12.68 | 12.68 | -1.55% | 401,496 |
| Mar 18, 2026 | 13.76 | 13.76 | 12.75 | 12.88 | 12.88 | -6.40% | 350,809 |
| Mar 17, 2026 | 13.80 | 13.99 | 12.69 | 13.76 | 13.76 | 1.03% | 472,492 |
| Mar 16, 2026 | 14.00 | 14.30 | 13.16 | 13.62 | 13.62 | -3.13% | 456,716 |
| Mar 13, 2026 | 14.50 | 14.71 | 13.72 | 14.06 | 14.06 | -3.03% | 356,999 |
| Mar 12, 2026 | 14.73 | 14.93 | 13.68 | 14.50 | 14.50 | -0.82% | 780,038 |
| Mar 11, 2026 | 17.00 | 17.00 | 14.14 | 14.62 | 14.62 | -12.77% | 1,882,390 |
| Mar 10, 2026 | 15.00 | 17.28 | 14.41 | 16.76 | 16.76 | 12.11% | 1,676,940 |
| Mar 9, 2026 | 14.19 | 15.00 | 13.97 | 14.95 | 14.95 | 3.82% | 303,387 |
| Mar 6, 2026 | 14.00 | 14.98 | 13.81 | 14.40 | 14.40 | 3.00% | 211,539 |
| Mar 5, 2026 | 14.05 | 14.28 | 13.44 | 13.98 | 13.98 | -1.13% | 124,149 |
| Mar 4, 2026 | 13.85 | 14.46 | 13.55 | 14.14 | 14.14 | 2.54% | 88,024 |
| Mar 3, 2026 | 13.57 | 13.84 | 13.01 | 13.79 | 13.79 | -1.50% | 106,659 |
| Mar 2, 2026 | 13.26 | 14.44 | 13.21 | 14.00 | 14.00 | 3.24% | 168,396 |
| Feb 27, 2026 | 14.11 | 14.25 | 13.14 | 13.56 | 13.56 | -4.84% | 166,059 |
| Feb 26, 2026 | 14.87 | 14.89 | 14.04 | 14.25 | 14.25 | -3.78% | 132,574 |
| Feb 25, 2026 | 14.24 | 14.86 | 14.24 | 14.81 | 14.81 | 4.00% | 263,775 |
| Feb 24, 2026 | 13.84 | 14.35 | 13.60 | 14.24 | 14.24 | 2.96% | 176,616 |
| Feb 23, 2026 | 13.30 | 13.90 | 13.20 | 13.83 | 13.83 | 2.79% | 117,429 |
| Feb 20, 2026 | 13.18 | 13.68 | 13.01 | 13.46 | 13.46 | 2.05% | 128,599 |
| Feb 19, 2026 | 13.10 | 13.26 | 12.81 | 13.19 | 13.19 | 0.61% | 77,471 |
| Feb 18, 2026 | 13.66 | 13.88 | 12.87 | 13.11 | 13.11 | -4.34% | 187,532 |
| Feb 17, 2026 | 13.37 | 14.21 | 13.29 | 13.70 | 13.70 | 2.24% | 379,035 |
| Feb 13, 2026 | 12.91 | 13.61 | 12.77 | 13.40 | 13.40 | 3.63% | 352,814 |
| Feb 12, 2026 | 11.80 | 13.08 | 11.80 | 12.93 | 12.93 | 11.18% | 294,980 |
| Feb 11, 2026 | 13.05 | 13.05 | 11.50 | 11.63 | 11.63 | -11.02% | 341,737 |
| Feb 10, 2026 | 12.66 | 13.59 | 12.40 | 13.07 | 13.07 | 4.81% | 419,593 |
| Feb 9, 2026 | 11.63 | 12.90 | 11.60 | 12.47 | 12.47 | 8.72% | 274,958 |
| Feb 6, 2026 | 10.75 | 11.71 | 10.75 | 11.47 | 11.47 | 7.30% | 139,859 |
| Feb 5, 2026 | 11.16 | 11.48 | 10.59 | 10.69 | 10.69 | -5.90% | 149,419 |
| Feb 4, 2026 | 11.20 | 11.37 | 10.81 | 11.36 | 11.36 | 1.43% | 162,396 |
| Feb 3, 2026 | 10.87 | 11.25 | 10.66 | 11.20 | 11.20 | 3.61% | 193,279 |
| Feb 2, 2026 | 10.65 | 11.11 | 10.58 | 10.81 | 10.81 | 1.50% | 203,185 |
| Jan 30, 2026 | 10.72 | 11.30 | 10.40 | 10.65 | 10.65 | -2.02% | 213,329 |
| Jan 29, 2026 | 11.37 | 11.47 | 10.30 | 10.87 | 10.87 | 9.69% | 249,353 |
| Jan 28, 2026 | 10.15 | 10.62 | 9.86 | 9.91 | 9.91 | -2.17% | 106,455 |
| Jan 27, 2026 | 10.43 | 10.50 | 9.92 | 10.13 | 10.13 | -3.43% | 141,173 |
| Jan 26, 2026 | 10.76 | 11.03 | 10.38 | 10.49 | 10.49 | -1.50% | 114,685 |
| Jan 23, 2026 | 10.96 | 11.26 | 10.50 | 10.65 | 10.65 | -2.65% | 92,029 |
| Jan 22, 2026 | 11.63 | 11.76 | 10.88 | 10.94 | 10.94 | -4.87% | 126,262 |
| Jan 21, 2026 | 10.95 | 11.55 | 10.84 | 11.50 | 11.50 | 6.58% | 222,015 |
| Jan 20, 2026 | 11.17 | 11.30 | 10.75 | 10.79 | 10.79 | -4.60% | 122,203 |
| Jan 16, 2026 | 11.47 | 12.00 | 11.30 | 11.31 | 11.31 | -1.39% | 109,567 |
| Jan 15, 2026 | 11.69 | 12.10 | 11.00 | 11.47 | 11.47 | -1.50% | 244,906 |
| Jan 14, 2026 | 11.99 | 12.00 | 11.09 | 11.65 | 11.65 | -2.88% | 193,373 |
| Jan 13, 2026 | 10.16 | 12.22 | 10.13 | 11.99 | 11.99 | 19.18% | 625,051 |
| Jan 12, 2026 | 10.30 | 10.36 | 10.02 | 10.06 | 10.06 | -1.81% | 238,869 |
| Jan 9, 2026 | 10.11 | 10.36 | 9.94 | 10.25 | 10.25 | 1.94% | 190,143 |
| Jan 8, 2026 | 10.04 | 10.34 | 10.00 | 10.05 | 10.05 | 0.80% | 283,534 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.69 | 9.97 | 9.97 | -0.99% | 54,872 |