Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
8.14
-0.62 (-7.08%)
At close: Sep 15, 2025, 4:00 PM EDT
7.85
-0.29 (-3.56%)
After-hours: Sep 15, 2025, 7:58 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.53 | 8.66 | 8.01 | 8.14 | 8.14 | -7.02% | 197,355 |
| Sep 12, 2025 | 8.00 | 8.80 | 7.80 | 8.76 | 8.76 | 12.53% | 407,300 |
| Sep 11, 2025 | 7.92 | 8.00 | 7.61 | 7.78 | 7.78 | -1.39% | 78,469 |
| Sep 10, 2025 | 7.94 | 8.12 | 7.81 | 7.89 | 7.89 | -0.63% | 47,090 |
| Sep 9, 2025 | 7.93 | 8.02 | 7.85 | 7.94 | 7.94 | -0.75% | 22,336 |
| Sep 8, 2025 | 7.94 | 8.23 | 7.80 | 8.00 | 8.00 | 0.50% | 88,700 |
| Sep 5, 2025 | 8.07 | 8.10 | 7.80 | 7.96 | 7.96 | -0.50% | 15,130 |
| Sep 4, 2025 | 8.13 | 8.23 | 7.95 | 8.00 | 8.00 | -1.23% | 22,301 |
| Sep 3, 2025 | 8.03 | 8.15 | 7.89 | 8.10 | 8.10 | 0.93% | 36,907 |
| Sep 2, 2025 | 8.01 | 8.22 | 7.88 | 8.03 | 8.03 | -0.99% | 23,816 |
| Aug 29, 2025 | 8.11 | 8.12 | 7.94 | 8.11 | 8.11 | 1.19% | 18,252 |
| Aug 28, 2025 | 7.71 | 8.20 | 7.65 | 8.01 | 8.01 | 4.43% | 106,349 |
| Aug 27, 2025 | 7.83 | 8.11 | 7.54 | 7.67 | 7.67 | -3.52% | 142,726 |
| Aug 26, 2025 | 7.80 | 8.00 | 7.80 | 7.95 | 7.95 | -0.25% | 20,705 |
| Aug 25, 2025 | 7.57 | 8.19 | 7.57 | 7.97 | 7.97 | 5.15% | 63,852 |
| Aug 22, 2025 | 7.44 | 7.74 | 7.26 | 7.58 | 7.58 | 3.13% | 81,901 |
| Aug 21, 2025 | 7.06 | 7.64 | 7.06 | 7.35 | 7.35 | 4.26% | 120,428 |
| Aug 20, 2025 | 7.19 | 7.32 | 7.01 | 7.05 | 7.05 | -1.67% | 15,814 |
| Aug 19, 2025 | 7.50 | 7.86 | 7.17 | 7.17 | 7.17 | -6.52% | 48,290 |
| Aug 18, 2025 | 7.71 | 7.82 | 7.49 | 7.67 | 7.67 | -0.78% | 41,542 |
| Aug 15, 2025 | 7.63 | 7.82 | 7.52 | 7.73 | 7.73 | 1.84% | 21,479 |
| Aug 14, 2025 | 7.64 | 7.64 | 7.49 | 7.59 | 7.59 | -1.30% | 25,651 |
| Aug 13, 2025 | 7.56 | 7.70 | 7.48 | 7.69 | 7.69 | 1.72% | 11,428 |
| Aug 12, 2025 | 7.52 | 7.61 | 7.47 | 7.56 | 7.56 | 0.53% | 21,866 |
| Aug 11, 2025 | 7.40 | 7.62 | 7.30 | 7.52 | 7.52 | -0.92% | 16,421 |
| Aug 8, 2025 | 7.41 | 7.89 | 7.41 | 7.59 | 7.59 | 2.99% | 20,661 |
| Aug 7, 2025 | 7.48 | 7.59 | 7.37 | 7.37 | 7.37 | -0.81% | 9,429 |
| Aug 6, 2025 | 7.59 | 7.70 | 7.27 | 7.43 | 7.43 | -2.30% | 32,918 |
| Aug 5, 2025 | 7.44 | 7.65 | 7.26 | 7.61 | 7.61 | 1.81% | 17,769 |
| Aug 4, 2025 | 7.23 | 7.59 | 7.06 | 7.47 | 7.47 | 4.04% | 70,534 |
| Aug 1, 2025 | 7.48 | 7.68 | 7.12 | 7.18 | 7.18 | -3.62% | 45,032 |
| Jul 31, 2025 | 7.78 | 7.99 | 7.45 | 7.45 | 7.45 | -6.05% | 53,679 |
| Jul 30, 2025 | 7.47 | 8.00 | 7.47 | 7.93 | 7.93 | 5.31% | 22,411 |
| Jul 29, 2025 | 7.68 | 7.81 | 7.49 | 7.53 | 7.53 | -1.57% | 38,576 |
| Jul 28, 2025 | 7.54 | 8.01 | 7.54 | 7.65 | 7.65 | 1.46% | 172,595 |
| Jul 25, 2025 | 7.65 | 7.83 | 7.50 | 7.54 | 7.54 | -1.31% | 153,920 |
| Jul 24, 2025 | 7.97 | 8.12 | 7.64 | 7.64 | 7.64 | -4.02% | 32,891 |
| Jul 23, 2025 | 7.38 | 8.12 | 7.31 | 7.96 | 7.96 | 8.59% | 52,284 |
| Jul 22, 2025 | 7.93 | 7.94 | 7.23 | 7.33 | 7.33 | -6.03% | 158,859 |
| Jul 21, 2025 | 8.16 | 8.16 | 7.74 | 7.80 | 7.80 | -2.26% | 99,816 |
| Jul 18, 2025 | 8.21 | 8.46 | 7.95 | 7.98 | 7.98 | -3.39% | 32,639 |
| Jul 17, 2025 | 8.45 | 8.60 | 8.10 | 8.26 | 8.26 | -2.59% | 37,767 |
| Jul 16, 2025 | 8.53 | 8.63 | 8.33 | 8.48 | 8.48 | -0.47% | 24,633 |
| Jul 15, 2025 | 8.32 | 8.54 | 8.32 | 8.52 | 8.52 | 2.40% | 23,496 |
| Jul 14, 2025 | 8.03 | 8.38 | 7.99 | 8.32 | 8.32 | 2.72% | 44,018 |
| Jul 11, 2025 | 8.33 | 8.47 | 7.86 | 8.10 | 8.10 | -1.46% | 85,953 |
| 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 |