Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
11.34
+0.22 (1.98%)
At close: May 20, 2026, 4:00 PM EDT
11.73
+0.39 (3.44%)
Pre-market: May 21, 2026, 4:06 AM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11.29 | 11.47 | 11.12 | 11.34 | 11.34 | 1.98% | 71,605 |
| May 19, 2026 | 11.34 | 11.43 | 10.92 | 11.12 | 11.12 | -2.71% | 87,666 |
| May 18, 2026 | 11.42 | 11.60 | 11.22 | 11.43 | 11.43 | - | 87,826 |
| May 15, 2026 | 11.72 | 11.72 | 11.20 | 11.43 | 11.43 | -4.19% | 82,754 |
| May 14, 2026 | 11.67 | 12.04 | 11.61 | 11.93 | 11.93 | 2.23% | 54,548 |
| May 13, 2026 | 11.83 | 11.95 | 11.45 | 11.67 | 11.67 | -1.35% | 58,301 |
| May 12, 2026 | 11.97 | 12.15 | 11.70 | 11.83 | 11.83 | -2.23% | 94,460 |
| May 11, 2026 | 12.15 | 12.19 | 11.83 | 12.10 | 12.10 | -0.08% | 116,126 |
| May 8, 2026 | 12.01 | 12.26 | 11.88 | 12.11 | 12.11 | 1.76% | 106,495 |
| May 7, 2026 | 12.00 | 12.19 | 11.82 | 11.90 | 11.90 | -0.17% | 91,531 |
| May 6, 2026 | 11.82 | 11.97 | 11.47 | 11.92 | 11.92 | 2.19% | 46,901 |
| May 5, 2026 | 11.56 | 11.72 | 11.33 | 11.67 | 11.67 | 1.26% | 109,018 |
| May 4, 2026 | 11.70 | 11.99 | 11.50 | 11.52 | 11.52 | -0.86% | 146,346 |
| May 1, 2026 | 11.31 | 11.67 | 11.31 | 11.62 | 11.62 | 2.74% | 74,892 |
| Apr 30, 2026 | 11.10 | 11.41 | 10.90 | 11.31 | 11.31 | 3.01% | 135,856 |
| Apr 29, 2026 | 11.13 | 11.21 | 10.75 | 10.98 | 10.98 | -1.26% | 92,704 |
| Apr 28, 2026 | 11.21 | 11.27 | 10.88 | 11.12 | 11.12 | -0.89% | 177,849 |
| Apr 27, 2026 | 12.68 | 12.68 | 11.19 | 11.22 | 11.22 | -8.48% | 296,891 |
| Apr 24, 2026 | 12.43 | 12.56 | 12.06 | 12.26 | 12.26 | -0.41% | 93,504 |
| Apr 23, 2026 | 12.06 | 12.38 | 11.95 | 12.31 | 12.31 | 2.07% | 120,201 |
| Apr 22, 2026 | 12.15 | 12.49 | 12.01 | 12.06 | 12.06 | 0.33% | 128,976 |
| Apr 21, 2026 | 12.60 | 12.75 | 11.90 | 12.02 | 12.02 | -4.49% | 259,129 |
| Apr 20, 2026 | 13.21 | 13.26 | 12.55 | 12.59 | 12.59 | -5.16% | 170,124 |
| Apr 17, 2026 | 13.53 | 13.73 | 13.15 | 13.27 | 13.27 | -0.82% | 170,986 |
| Apr 16, 2026 | 13.02 | 13.38 | 12.73 | 13.38 | 13.38 | 2.84% | 137,267 |
| Apr 15, 2026 | 12.93 | 13.08 | 12.66 | 13.01 | 13.01 | 0.85% | 114,257 |
| Apr 14, 2026 | 13.33 | 13.33 | 12.55 | 12.90 | 12.90 | -2.27% | 209,857 |
| Apr 13, 2026 | 12.65 | 13.62 | 12.65 | 13.20 | 13.20 | 8.02% | 237,127 |
| Apr 10, 2026 | 12.51 | 12.55 | 12.00 | 12.22 | 12.22 | -1.29% | 94,769 |
| Apr 9, 2026 | 11.95 | 12.60 | 11.95 | 12.38 | 12.38 | 3.00% | 120,025 |
| Apr 8, 2026 | 12.04 | 12.19 | 11.66 | 12.02 | 12.02 | 2.74% | 236,585 |
| Apr 7, 2026 | 11.73 | 11.84 | 11.40 | 11.70 | 11.70 | -0.76% | 95,143 |
| Apr 6, 2026 | 12.00 | 12.24 | 11.66 | 11.79 | 11.79 | -0.84% | 169,627 |
| Apr 2, 2026 | 11.36 | 12.09 | 11.19 | 11.89 | 11.89 | 2.32% | 113,413 |
| Apr 1, 2026 | 11.42 | 11.89 | 11.31 | 11.62 | 11.62 | 2.83% | 195,395 |
| Mar 31, 2026 | 10.94 | 11.36 | 10.88 | 11.30 | 11.30 | 3.76% | 171,436 |
| Mar 30, 2026 | 11.43 | 11.76 | 10.87 | 10.89 | 10.89 | -4.39% | 206,712 |
| Mar 27, 2026 | 11.46 | 11.70 | 11.24 | 11.39 | 11.39 | -1.39% | 126,022 |
| Mar 26, 2026 | 11.80 | 11.91 | 11.47 | 11.55 | 11.55 | -3.27% | 140,421 |
| Mar 25, 2026 | 12.04 | 12.11 | 11.68 | 11.94 | 11.94 | - | 141,688 |
| Mar 24, 2026 | 11.93 | 12.46 | 11.79 | 11.94 | 11.94 | -0.91% | 209,890 |
| Mar 23, 2026 | 11.87 | 12.28 | 11.71 | 12.05 | 12.05 | 1.52% | 246,082 |
| Mar 20, 2026 | 12.72 | 12.72 | 11.67 | 11.87 | 11.87 | -6.39% | 269,922 |
| Mar 19, 2026 | 12.74 | 12.97 | 12.32 | 12.68 | 12.68 | -1.55% | 402,677 |
| Mar 18, 2026 | 13.76 | 13.76 | 12.75 | 12.88 | 12.88 | -6.40% | 352,466 |
| Mar 17, 2026 | 13.80 | 13.99 | 12.69 | 13.76 | 13.76 | 1.03% | 477,228 |
| Mar 16, 2026 | 14.00 | 14.30 | 13.16 | 13.62 | 13.62 | -3.13% | 458,186 |
| Mar 13, 2026 | 14.50 | 14.71 | 13.72 | 14.06 | 14.06 | -3.03% | 360,533 |
| Mar 12, 2026 | 14.73 | 14.93 | 13.68 | 14.50 | 14.50 | -0.82% | 786,437 |
| Mar 11, 2026 | 17.00 | 17.00 | 14.14 | 14.62 | 14.62 | -12.77% | 1,910,297 |