Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
6.12
-0.04 (-0.65%)
At close: Mar 28, 2025, 4:00 PM
6.40
+0.28 (4.50%)
After-hours: Mar 28, 2025, 4:09 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.10 | 6.25 | 6.10 | 6.17 | - | 0.16% | 2,842 |
| 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 |
| Feb 27, 2025 | 7.69 | 7.78 | 7.62 | 7.69 | 7.69 | 1.18% | 11,064 |
| Feb 26, 2025 | 7.72 | 7.80 | 7.51 | 7.60 | 7.60 | -1.55% | 48,638 |
| Feb 25, 2025 | 7.82 | 7.82 | 7.72 | 7.72 | 7.72 | -0.39% | 5,800 |
| Feb 24, 2025 | 7.78 | 7.98 | 7.75 | 7.75 | 7.75 | -0.26% | 33,451 |
| Feb 21, 2025 | 7.80 | 7.87 | 7.77 | 7.77 | 7.77 | -1.40% | 14,769 |
| Feb 20, 2025 | 7.82 | 7.89 | 7.79 | 7.88 | 7.88 | 0.64% | 16,339 |
| Feb 19, 2025 | 7.89 | 7.89 | 7.77 | 7.83 | 7.83 | 0.64% | 14,505 |
| Feb 18, 2025 | 7.89 | 7.95 | 7.78 | 7.78 | 7.78 | -1.39% | 22,340 |
| Feb 14, 2025 | 7.87 | 8.03 | 7.81 | 7.89 | 7.89 | -1.25% | 14,103 |
| Feb 13, 2025 | 8.01 | 8.08 | 7.81 | 7.99 | 7.99 | -0.25% | 16,217 |
| Feb 12, 2025 | 7.96 | 8.28 | 7.96 | 8.01 | 8.01 | 1.26% | 16,277 |
| Feb 11, 2025 | 7.80 | 8.58 | 7.80 | 7.91 | 7.91 | 0.76% | 116,754 |
| Feb 10, 2025 | 7.82 | 7.99 | 7.80 | 7.85 | 7.85 | 0.51% | 33,312 |
| Feb 7, 2025 | 7.83 | 7.93 | 7.81 | 7.81 | 7.81 | -0.13% | 7,328 |
| Feb 6, 2025 | 7.82 | 7.88 | 7.81 | 7.82 | 7.82 | -0.64% | 5,943 |
| Feb 5, 2025 | 7.82 | 8.08 | 7.82 | 7.87 | 7.87 | 0.77% | 7,959 |
| Feb 4, 2025 | 7.97 | 8.13 | 7.81 | 7.81 | 7.81 | -1.76% | 8,373 |
| Feb 3, 2025 | 7.90 | 7.98 | 7.75 | 7.95 | 7.95 | -1.24% | 52,219 |
| Jan 31, 2025 | 7.86 | 8.05 | 7.80 | 8.05 | 8.05 | 2.55% | 27,290 |
| Jan 30, 2025 | 8.07 | 8.07 | 7.85 | 7.85 | 7.85 | - | 5,933 |
| Jan 29, 2025 | 8.17 | 8.17 | 7.80 | 7.85 | 7.85 | -6.32% | 111,128 |
| Jan 28, 2025 | 8.41 | 8.44 | 7.95 | 8.38 | 8.38 | -1.41% | 18,579 |
| Jan 27, 2025 | 8.07 | 8.54 | 7.98 | 8.50 | 8.50 | 4.42% | 32,235 |
| Jan 24, 2025 | 8.26 | 8.26 | 8.06 | 8.14 | 8.14 | -1.45% | 24,117 |
| Jan 23, 2025 | 8.53 | 8.53 | 8.05 | 8.26 | 8.26 | -2.94% | 16,905 |
| Jan 22, 2025 | 8.60 | 8.70 | 8.51 | 8.51 | 8.51 | -0.82% | 10,742 |
| Jan 21, 2025 | 8.21 | 8.72 | 8.14 | 8.58 | 8.58 | 5.41% | 37,041 |
| Jan 17, 2025 | 8.50 | 8.64 | 8.02 | 8.14 | 8.14 | -3.90% | 38,892 |
| Jan 16, 2025 | 8.50 | 8.63 | 8.39 | 8.47 | 8.47 | -0.82% | 29,434 |