Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
9.73
+0.71 (7.87%)
Nov 20, 2024, 4:00 PM EST - Market closed
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.11 | 9.80 | 8.76 | 9.73 | 9.73 | 7.87% | 251,623 |
| Nov 19, 2024 | 8.54 | 9.16 | 8.54 | 9.02 | 9.02 | 5.74% | 191,559 |
| Nov 18, 2024 | 8.84 | 8.90 | 8.15 | 8.53 | 8.53 | -2.40% | 345,938 |
| Nov 15, 2024 | 8.69 | 8.90 | 8.69 | 8.74 | 8.74 | 0.81% | 15,165 |
| Nov 14, 2024 | 8.82 | 8.93 | 8.67 | 8.67 | 8.67 | -2.25% | 27,900 |
| Nov 13, 2024 | 8.93 | 8.99 | 8.67 | 8.87 | 8.87 | 0.57% | 26,850 |
| Nov 12, 2024 | 9.14 | 9.14 | 8.73 | 8.82 | 8.82 | -2.22% | 31,185 |
| Nov 11, 2024 | 9.15 | 9.15 | 8.93 | 9.02 | 9.02 | -0.66% | 71,420 |
| Nov 8, 2024 | 8.65 | 9.12 | 8.59 | 9.08 | 9.08 | 5.83% | 168,383 |
| Nov 7, 2024 | 8.68 | 8.75 | 8.50 | 8.58 | 8.58 | -1.04% | 43,645 |
| Nov 6, 2024 | 8.73 | 8.84 | 8.65 | 8.67 | 8.67 | 0.70% | 19,082 |
| Nov 5, 2024 | 8.82 | 8.84 | 8.61 | 8.61 | 8.61 | -1.03% | 14,213 |
| Nov 4, 2024 | 8.76 | 8.85 | 8.58 | 8.70 | 8.70 | 2.23% | 21,148 |
| Nov 1, 2024 | 8.50 | 8.67 | 8.46 | 8.51 | 8.51 | -0.23% | 43,395 |
| Oct 31, 2024 | 8.76 | 8.95 | 8.48 | 8.53 | 8.53 | -1.50% | 22,643 |
| Oct 30, 2024 | 8.79 | 9.03 | 8.66 | 8.66 | 8.66 | -1.37% | 78,673 |
| Oct 29, 2024 | 8.83 | 8.89 | 8.72 | 8.78 | 8.78 | -0.34% | 39,683 |
| Oct 28, 2024 | 8.39 | 8.90 | 8.31 | 8.81 | 8.81 | 5.89% | 61,835 |
| Oct 25, 2024 | 8.19 | 8.39 | 8.19 | 8.32 | 8.32 | 1.59% | 23,683 |
| Oct 24, 2024 | 8.29 | 8.29 | 8.04 | 8.19 | 8.19 | -1.21% | 36,475 |
| Oct 23, 2024 | 8.42 | 8.42 | 8.14 | 8.29 | 8.29 | -2.47% | 20,402 |
| Oct 22, 2024 | 8.27 | 8.55 | 8.27 | 8.50 | 8.50 | 2.78% | 29,814 |
| Oct 21, 2024 | 8.30 | 8.50 | 8.15 | 8.27 | 8.27 | -0.36% | 48,158 |
| Oct 18, 2024 | 8.49 | 8.56 | 8.20 | 8.30 | 8.30 | -2.01% | 26,048 |
| Oct 17, 2024 | 8.71 | 8.71 | 8.20 | 8.47 | 8.47 | -1.05% | 46,849 |
| Oct 16, 2024 | 8.48 | 8.83 | 8.47 | 8.56 | 8.56 | 0.94% | 35,976 |
| Oct 15, 2024 | 8.35 | 8.50 | 8.19 | 8.48 | 8.48 | 3.29% | 55,355 |
| Oct 14, 2024 | 7.97 | 8.33 | 7.90 | 8.21 | 8.21 | 3.79% | 59,337 |
| Oct 11, 2024 | 8.03 | 8.07 | 7.90 | 7.91 | 7.91 | -1.12% | 34,007 |
| Oct 10, 2024 | 7.76 | 8.04 | 7.66 | 8.00 | 8.00 | 2.43% | 39,960 |
| Oct 9, 2024 | 8.11 | 8.14 | 7.77 | 7.81 | 7.81 | -3.10% | 44,051 |
| Oct 8, 2024 | 7.99 | 8.12 | 7.85 | 8.06 | 8.06 | 0.94% | 23,157 |
| Oct 7, 2024 | 7.38 | 7.99 | 7.38 | 7.99 | 7.99 | 6.89% | 49,362 |
| Oct 4, 2024 | 7.40 | 7.60 | 7.39 | 7.47 | 7.47 | 0.95% | 18,601 |
| Oct 3, 2024 | 7.40 | 7.40 | 7.31 | 7.40 | 7.40 | -0.54% | 3,608 |
| Oct 2, 2024 | 7.26 | 7.44 | 7.23 | 7.44 | 7.44 | 0.81% | 15,660 |
| Oct 1, 2024 | 7.35 | 7.38 | 7.25 | 7.38 | 7.38 | 1.79% | 16,567 |
| Sep 30, 2024 | 7.38 | 7.44 | 7.22 | 7.25 | 7.25 | -1.89% | 9,834 |
| Sep 27, 2024 | 7.38 | 7.41 | 7.29 | 7.39 | 7.39 | 1.44% | 9,418 |
| Sep 26, 2024 | 7.30 | 7.34 | 7.27 | 7.29 | 7.29 | -0.21% | 16,763 |
| Sep 25, 2024 | 7.28 | 7.36 | 7.26 | 7.30 | 7.30 | -0.95% | 9,037 |
| Sep 24, 2024 | 7.26 | 7.43 | 7.15 | 7.37 | 7.37 | 1.52% | 16,057 |
| Sep 23, 2024 | 7.30 | 7.31 | 7.18 | 7.26 | 7.26 | -1.36% | 12,973 |
| Sep 20, 2024 | 7.19 | 7.38 | 7.16 | 7.36 | 7.36 | 1.94% | 13,620 |
| Sep 19, 2024 | 7.22 | 7.24 | 7.01 | 7.22 | 7.22 | 2.27% | 7,719 |
| Sep 18, 2024 | 7.12 | 7.30 | 6.99 | 7.06 | 7.06 | -0.84% | 34,385 |
| Sep 17, 2024 | 7.50 | 7.50 | 7.12 | 7.12 | 7.12 | -4.17% | 31,603 |
| Sep 16, 2024 | 7.40 | 7.64 | 7.10 | 7.43 | 7.43 | 5.39% | 136,552 |
| Sep 13, 2024 | 6.95 | 7.06 | 6.95 | 7.05 | 7.05 | 1.15% | 28,357 |
| Sep 12, 2024 | 6.91 | 6.97 | 6.82 | 6.97 | 6.97 | 2.20% | 7,313 |
| Sep 11, 2024 | 7.00 | 7.10 | 6.82 | 6.82 | 6.82 | -2.85% | 62,457 |
| Sep 10, 2024 | 7.06 | 7.07 | 7.00 | 7.02 | 7.02 | 0.43% | 11,840 |
| Sep 9, 2024 | 7.05 | 7.10 | 6.90 | 6.99 | 6.99 | -0.29% | 30,354 |
| Sep 6, 2024 | 7.15 | 7.15 | 6.97 | 7.01 | 7.01 | -2.77% | 42,631 |
| Sep 5, 2024 | 7.21 | 7.23 | 7.06 | 7.21 | 7.21 | 1.98% | 7,625 |
| Sep 4, 2024 | 7.12 | 7.15 | 7.01 | 7.07 | 7.07 | -0.42% | 1,230 |
| Sep 3, 2024 | 7.12 | 7.12 | 7.02 | 7.10 | 7.10 | -0.14% | 2,471 |
| Aug 30, 2024 | 7.25 | 7.25 | 7.01 | 7.11 | 7.11 | 1.72% | 13,551 |
| Aug 29, 2024 | 7.28 | 7.30 | 6.99 | 6.99 | 6.99 | -4.64% | 136,956 |
| Aug 28, 2024 | 7.45 | 7.51 | 7.10 | 7.33 | 7.33 | -0.54% | 56,078 |
| Aug 27, 2024 | 7.51 | 7.55 | 7.30 | 7.37 | 7.37 | -1.99% | 16,953 |
| Aug 26, 2024 | 7.56 | 7.70 | 7.44 | 7.52 | 7.52 | 0.27% | 7,620 |
| Aug 23, 2024 | 7.50 | 7.62 | 7.28 | 7.50 | 7.50 | 1.21% | 18,618 |
| Aug 22, 2024 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -2.24% | 12,136 |
| Aug 21, 2024 | 7.75 | 7.83 | 7.58 | 7.58 | 7.58 | -1.17% | 27,098 |
| Aug 20, 2024 | 7.45 | 7.78 | 7.25 | 7.67 | 7.67 | 3.65% | 97,798 |
| Aug 19, 2024 | 7.15 | 7.45 | 7.05 | 7.40 | 7.40 | 3.50% | 39,542 |
| Aug 16, 2024 | 7.09 | 7.15 | 7.05 | 7.15 | 7.15 | 1.71% | 14,399 |
| Aug 15, 2024 | 6.98 | 7.09 | 6.96 | 7.03 | 7.03 | -0.99% | 17,849 |
| Aug 14, 2024 | 7.05 | 7.14 | 7.03 | 7.10 | 7.10 | -0.42% | 5,898 |
| Aug 13, 2024 | 7.15 | 7.20 | 7.10 | 7.13 | 7.13 | 0.14% | 7,134 |
| Aug 12, 2024 | 6.99 | 7.12 | 6.90 | 7.12 | 7.12 | 2.89% | 16,230 |
| Aug 9, 2024 | 7.08 | 7.15 | 6.90 | 6.92 | 6.92 | -2.54% | 5,789 |
| Aug 8, 2024 | 6.92 | 7.15 | 6.91 | 7.10 | 7.10 | 2.01% | 10,148 |
| Aug 7, 2024 | 6.86 | 7.08 | 6.86 | 6.96 | 6.96 | 0.72% | 23,855 |
| Aug 6, 2024 | 7.00 | 7.08 | 6.80 | 6.91 | 6.91 | -2.26% | 24,607 |
| Aug 5, 2024 | 7.25 | 7.25 | 6.85 | 7.07 | 7.07 | -3.68% | 65,863 |
| Aug 2, 2024 | 7.46 | 7.46 | 7.29 | 7.34 | 7.34 | -0.94% | 6,233 |
| Aug 1, 2024 | 7.35 | 7.56 | 7.27 | 7.41 | 7.41 | 1.23% | 19,759 |
| Jul 31, 2024 | 7.07 | 7.49 | 6.88 | 7.32 | 7.32 | 1.67% | 88,914 |
| Jul 30, 2024 | 6.94 | 7.20 | 6.88 | 7.20 | 7.20 | 5.26% | 34,570 |
| Jul 29, 2024 | 6.83 | 6.85 | 6.70 | 6.84 | 6.84 | 0.59% | 11,930 |
| Jul 26, 2024 | 6.65 | 6.80 | 6.56 | 6.80 | 6.80 | 3.82% | 10,461 |
| Jul 25, 2024 | 6.78 | 6.86 | 6.55 | 6.55 | 6.55 | -3.68% | 28,753 |
| Jul 24, 2024 | 6.71 | 6.85 | 6.51 | 6.80 | 6.80 | 0.29% | 28,508 |
| Jul 23, 2024 | 6.91 | 6.99 | 6.78 | 6.78 | 6.78 | -2.73% | 5,532 |
| Jul 22, 2024 | 6.85 | 6.98 | 6.80 | 6.97 | 6.97 | 3.11% | 37,075 |
| Jul 19, 2024 | 6.62 | 6.98 | 6.62 | 6.76 | 6.76 | 0.60% | 12,360 |
| Jul 18, 2024 | 6.63 | 6.81 | 6.55 | 6.72 | 6.72 | 0.60% | 51,683 |
| Jul 17, 2024 | 6.56 | 6.75 | 6.56 | 6.68 | 6.68 | -0.19% | 7,877 |
| Jul 16, 2024 | 6.42 | 6.85 | 6.42 | 6.69 | 6.69 | 4.41% | 48,017 |
| Jul 15, 2024 | 6.42 | 6.42 | 6.31 | 6.41 | 6.41 | 0.47% | 10,658 |
| Jul 12, 2024 | 6.21 | 6.39 | 6.21 | 6.38 | 6.38 | 2.24% | 5,852 |
| Jul 11, 2024 | 6.13 | 6.45 | 6.13 | 6.24 | 6.24 | 0.65% | 16,010 |
| Jul 10, 2024 | 6.12 | 6.25 | 6.07 | 6.20 | 6.20 | 0.81% | 29,961 |
| Jul 9, 2024 | 6.10 | 6.36 | 6.00 | 6.15 | 6.15 | 1.65% | 15,366 |
| Jul 8, 2024 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 1.17% | 5,917 |
| Jul 5, 2024 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | -0.83% | 9,964 |
| Jul 3, 2024 | 6.04 | 6.04 | 5.96 | 6.03 | 6.03 | 1.17% | 914 |
| Jul 2, 2024 | 5.96 | 6.02 | 5.96 | 5.96 | 5.96 | -0.67% | 5,384 |