Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
9.05
-0.53 (-5.49%)
At close: Oct 30, 2026, 4:00 PM EDT
9.16
+0.12 (1.27%)
After-hours: Oct 30, 2026, 7:54 PM EDT
Coda Octopus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.42 | 9.42 | 9.00 | 9.05 | 9.05 | -5.49% | 64,687 |
| Oct 29, 2026 | 9.33 | 9.64 | 9.33 | 9.57 | 9.57 | 0.95% | 57,476 |
| Oct 28, 2026 | 9.48 | 9.67 | 9.38 | 9.48 | 9.48 | 0.11% | 53,941 |
| Oct 27, 2026 | 9.49 | 9.79 | 9.34 | 9.47 | 9.47 | 1.07% | 147,637 |
| Oct 26, 2026 | 9.26 | 9.37 | 9.05 | 9.37 | 9.37 | 2.29% | 112,867 |
| Oct 23, 2026 | 9.18 | 9.36 | 8.96 | 9.16 | 9.16 | 0.44% | 115,822 |
| Oct 22, 2026 | 9.60 | 9.60 | 9.00 | 9.12 | 9.12 | -5.79% | 161,690 |
| Oct 21, 2026 | 9.46 | 9.83 | 9.40 | 9.68 | 9.68 | 2.33% | 51,973 |
| Oct 20, 2026 | 9.82 | 9.99 | 9.44 | 9.46 | 9.46 | -3.67% | 76,732 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.78 | 9.82 | 9.82 | -1.11% | 58,454 |
| Oct 16, 2026 | 9.92 | 10.00 | 9.80 | 9.93 | 9.93 | 0.10% | 127,005 |
| Oct 15, 2026 | 9.86 | 10.08 | 9.79 | 9.92 | 9.92 | -0.10% | 147,017 |
| Oct 14, 2026 | 9.91 | 10.17 | 9.82 | 9.93 | 9.93 | -1.00% | 108,252 |
| Oct 13, 2026 | 9.92 | 10.18 | 9.83 | 10.03 | 10.03 | -0.40% | 57,067 |
| Oct 12, 2026 | 10.19 | 10.19 | 10.00 | 10.07 | 10.07 | -1.76% | 39,680 |
| Oct 9, 2026 | 10.30 | 10.45 | 10.08 | 10.25 | 10.25 | - | 72,144 |
| Oct 8, 2026 | 10.55 | 10.75 | 10.03 | 10.25 | 10.25 | -3.39% | 79,438 |
| Oct 7, 2026 | 10.77 | 10.82 | 10.58 | 10.61 | 10.61 | -2.30% | 40,575 |
| Oct 6, 2026 | 10.94 | 10.94 | 10.76 | 10.86 | 10.86 | -0.18% | 43,928 |
| Oct 5, 2026 | 11.05 | 11.18 | 10.83 | 10.88 | 10.88 | -2.33% | 37,073 |
| Oct 2, 2026 | 10.75 | 11.15 | 10.67 | 11.14 | 11.14 | 4.11% | 81,547 |
| Oct 1, 2026 | 10.72 | 10.81 | 10.60 | 10.70 | 10.70 | -0.28% | 52,269 |
| Sep 30, 2026 | 10.90 | 10.96 | 10.61 | 10.73 | 10.73 | -1.56% | 69,544 |
| Sep 29, 2026 | 10.80 | 10.97 | 10.60 | 10.90 | 10.90 | 0.28% | 85,736 |
| Sep 28, 2026 | 10.78 | 11.16 | 10.50 | 10.87 | 10.87 | 0.83% | 169,965 |
| Sep 25, 2026 | 10.72 | 10.85 | 10.68 | 10.78 | 10.78 | 0.65% | 64,958 |
| Sep 24, 2026 | 10.90 | 10.94 | 10.69 | 10.71 | 10.71 | -2.37% | 90,577 |
| Sep 23, 2026 | 11.07 | 11.19 | 10.87 | 10.97 | 10.97 | -1.70% | 44,491 |
| Sep 22, 2026 | 11.20 | 11.38 | 11.04 | 11.16 | 11.16 | -0.09% | 146,310 |
| Sep 21, 2026 | 10.93 | 11.30 | 10.87 | 11.17 | 11.17 | 3.04% | 116,258 |
| Sep 18, 2026 | 10.77 | 11.25 | 10.66 | 10.84 | 10.84 | 0.56% | 232,763 |
| Sep 17, 2026 | 10.81 | 10.94 | 10.52 | 10.78 | 10.78 | 0.65% | 166,931 |
| Sep 16, 2026 | 10.70 | 10.79 | 10.38 | 10.71 | 10.71 | 0.09% | 94,640 |
| Sep 15, 2026 | 10.68 | 10.86 | 10.46 | 10.70 | 10.70 | -0.28% | 149,842 |
| Sep 14, 2026 | 9.90 | 10.99 | 9.71 | 10.73 | 10.73 | 7.09% | 413,014 |
| Sep 11, 2026 | 10.03 | 10.17 | 9.92 | 10.02 | 10.02 | 2.04% | 185,640 |
| Sep 10, 2026 | 9.94 | 10.05 | 9.79 | 9.82 | 9.82 | -1.90% | 147,239 |
| Sep 9, 2026 | 10.02 | 10.11 | 9.90 | 10.01 | 10.01 | -0.99% | 95,812 |
| Sep 8, 2026 | 10.19 | 10.28 | 10.11 | 10.11 | 10.11 | -0.59% | 88,902 |
| Sep 4, 2026 | 10.01 | 10.23 | 10.01 | 10.17 | 10.17 | 1.50% | 27,061 |
| Sep 3, 2026 | 9.99 | 10.31 | 9.83 | 10.02 | 10.02 | 0.40% | 82,997 |
| Sep 2, 2026 | 10.11 | 10.12 | 9.82 | 9.98 | 9.98 | -0.80% | 175,411 |
| Sep 1, 2026 | 10.04 | 10.16 | 10.01 | 10.06 | 10.06 | 0.10% | 39,889 |
| Aug 31, 2026 | 10.00 | 10.12 | 9.93 | 10.05 | 10.05 | 0.50% | 43,909 |
| Aug 28, 2026 | 10.36 | 10.59 | 9.98 | 10.00 | 10.00 | -4.12% | 73,816 |
| Aug 27, 2026 | 10.28 | 10.49 | 10.25 | 10.43 | 10.43 | 2.15% | 56,398 |
| Aug 26, 2026 | 10.04 | 10.60 | 10.01 | 10.21 | 10.21 | 1.69% | 65,060 |
| Aug 25, 2026 | 10.04 | 10.17 | 10.00 | 10.04 | 10.04 | 0.40% | 13,906 |
| Aug 24, 2026 | 10.08 | 10.10 | 9.90 | 10.00 | 10.00 | -0.94% | 85,846 |
| Aug 21, 2026 | 10.14 | 10.24 | 9.99 | 10.10 | 10.10 | -0.25% | 53,379 |