Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
6.94
+0.17 (2.51%)
At close: May 9, 2025, 4:00 PM
6.78
-0.16 (-2.31%)
After-hours: May 9, 2025, 4:05 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 6.46 | 6.46 | 6.10 | 6.12 | 6.12 | 1.16% | 26,217 |
| Mar 25, 2025 | 6.37 | 6.48 | 6.00 | 6.05 | 6.05 | -5.02% | 100,748 |
| Mar 24, 2025 | 6.68 | 6.70 | 6.30 | 6.37 | 6.37 | -4.78% | 22,685 |
| Mar 21, 2025 | 6.65 | 6.87 | 6.53 | 6.69 | 6.69 | -0.64% | 21,493 |
| Mar 20, 2025 | 6.72 | 7.11 | 6.55 | 6.73 | 6.73 | 0.19% | 42,834 |
| Mar 19, 2025 | 6.91 | 6.91 | 6.60 | 6.72 | 6.72 | 0.90% | 18,187 |
| Mar 18, 2025 | 6.66 | 7.02 | 6.61 | 6.66 | 6.66 | -0.30% | 9,089 |
| Mar 17, 2025 | 6.96 | 6.96 | 6.66 | 6.68 | 6.68 | 0.91% | 16,447 |
| Mar 14, 2025 | 6.61 | 6.70 | 6.61 | 6.62 | 6.62 | - | 7,293 |
| Mar 13, 2025 | 6.74 | 6.83 | 6.61 | 6.62 | 6.62 | -1.93% | 4,710 |
| Mar 12, 2025 | 6.63 | 6.97 | 6.63 | 6.75 | 6.75 | -0.88% | 5,421 |
| Mar 11, 2025 | 7.11 | 7.11 | 6.64 | 6.81 | 6.81 | 1.64% | 4,272 |
| Mar 10, 2025 | 6.91 | 7.21 | 6.66 | 6.70 | 6.70 | -2.19% | 9,638 |
| Mar 7, 2025 | 6.82 | 7.39 | 6.72 | 6.85 | 6.85 | -2.97% | 12,314 |
| Mar 6, 2025 | 6.81 | 7.76 | 6.81 | 7.06 | 7.06 | 3.67% | 20,644 |
| Mar 5, 2025 | 6.90 | 6.99 | 6.53 | 6.81 | 6.81 | -1.87% | 14,227 |
| Mar 4, 2025 | 7.47 | 7.47 | 6.90 | 6.94 | 6.94 | -5.71% | 23,364 |
| Mar 3, 2025 | 7.64 | 7.64 | 7.35 | 7.36 | 7.36 | -3.92% | 30,980 |
| Feb 28, 2025 | 7.69 | 7.69 | 7.61 | 7.66 | 7.66 | -0.39% | 6,644 |