Skip to main content
logo
Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
8.78
+0.01 (0.11%)
At close: Nov 28, 2025, 4:00 PM EST
8.75
-0.03 (-0.34%)
Pre-market: Dec 1, 2025, 8:31 AM EST

Coda Octopus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20258.818.898.718.788.780.11%17,264
Nov 26, 20258.748.868.618.778.771.15%22,309
Nov 25, 20258.648.828.308.678.671.76%87,682
Nov 24, 20258.178.648.078.528.524.80%54,289
Nov 21, 20258.008.297.918.138.131.75%49,243
Nov 20, 20258.278.397.907.997.99-1.72%35,193
Nov 19, 20257.958.307.858.138.131.63%24,081
Nov 18, 20257.828.157.808.008.00-0.99%24,857
Nov 17, 20257.978.387.828.088.081.13%34,904
Nov 14, 20257.998.387.917.997.99-1.96%38,930
Nov 13, 20258.438.508.108.158.15-4.45%41,026
Nov 12, 20258.808.858.508.538.53-1.95%24,666
Nov 11, 20258.958.988.658.708.70-3.87%27,374
Nov 10, 20259.279.279.019.059.05-0.55%65,454
Nov 7, 20258.759.348.589.109.102.94%77,388
Nov 6, 20259.199.198.778.848.84-3.91%47,204
Nov 5, 20259.199.459.089.209.200.77%53,621
Nov 4, 20259.379.558.959.139.13-2.98%55,712
Nov 3, 202510.1310.249.359.419.41-8.20%105,242
Oct 31, 20259.9610.449.9510.2510.251.94%102,732
Oct 30, 202510.2310.339.8010.0610.06-2.76%129,444
Oct 29, 202510.4510.5410.1010.3410.34-0.39%196,229
Oct 28, 20259.3510.509.2110.3810.3810.90%295,007
Oct 27, 20259.609.609.319.369.36-1.47%36,491
Oct 24, 20259.6910.039.509.509.50-1.71%87,464
Oct 23, 20259.489.719.459.679.672.28%46,140
Oct 22, 20259.659.659.359.459.45-2.68%31,090
Oct 21, 20259.809.819.559.719.71-1.22%72,806
Oct 20, 20259.679.869.509.839.833.15%99,728
Oct 17, 202510.0710.079.489.539.53-5.64%71,649
Oct 16, 202510.1010.189.6510.1010.101.51%139,536
Oct 15, 20259.1610.009.159.959.959.58%282,021
Oct 14, 20258.549.168.459.089.082.48%107,827
Oct 13, 20258.799.098.708.868.862.07%41,741
Oct 10, 20259.049.108.648.688.68-3.88%59,515
Oct 9, 20259.049.118.859.039.03-0.11%46,644
Oct 8, 20259.459.498.769.049.04-2.16%100,208
Oct 7, 20258.629.258.449.249.248.20%148,852
Oct 6, 20258.828.838.408.548.54-2.06%51,773
Oct 3, 20258.448.888.328.728.724.06%91,524
Oct 2, 20258.208.447.968.388.381.82%272,177
Oct 1, 20258.138.237.908.238.232.55%12,360
Sep 30, 20258.158.207.858.038.03-1.53%45,626
Sep 29, 20258.158.187.938.158.151.75%26,842
Sep 26, 20258.238.357.868.018.01-2.32%43,940
Sep 25, 20258.588.588.028.208.20-4.98%61,056
Sep 24, 20258.168.678.048.638.636.94%76,648
Sep 23, 20258.248.348.038.078.07-1.94%38,277
Sep 22, 20258.278.298.148.238.23-0.72%53,216
Sep 19, 20258.298.338.168.298.290.36%102,371