Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
10.00
-0.02 (-0.20%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Coda Octopus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.08 | 10.14 | 9.97 | 10.00 | 10.00 | -0.20% | 75,551 |
| Jul 17, 2026 | 9.95 | 10.19 | 9.86 | 10.02 | 10.02 | -0.30% | 60,991 |
| Jul 16, 2026 | 10.16 | 10.22 | 9.88 | 10.05 | 10.05 | -1.37% | 133,555 |
| Jul 15, 2026 | 10.15 | 10.50 | 10.03 | 10.19 | 10.19 | 1.90% | 94,511 |
| Jul 14, 2026 | 9.89 | 10.20 | 9.82 | 10.00 | 10.00 | 1.63% | 114,513 |
| Jul 13, 2026 | 9.57 | 9.93 | 9.57 | 9.84 | 9.84 | 0.61% | 93,835 |
| Jul 10, 2026 | 9.66 | 9.84 | 9.61 | 9.78 | 9.78 | 1.24% | 73,021 |
| Jul 9, 2026 | 9.50 | 9.76 | 9.45 | 9.66 | 9.66 | 1.90% | 109,532 |
| Jul 8, 2026 | 9.19 | 9.51 | 9.16 | 9.48 | 9.48 | 1.94% | 98,327 |
| Jul 7, 2026 | 9.61 | 9.66 | 9.17 | 9.30 | 9.30 | -3.83% | 161,896 |
| Jul 6, 2026 | 9.32 | 9.70 | 9.32 | 9.67 | 9.67 | 0.52% | 85,464 |
| Jul 2, 2026 | 9.63 | 9.82 | 9.42 | 9.62 | 9.62 | -0.10% | 102,031 |
| Jul 1, 2026 | 9.77 | 9.99 | 9.62 | 9.63 | 9.63 | -1.43% | 77,668 |
| Jun 30, 2026 | 9.54 | 9.89 | 9.54 | 9.77 | 9.77 | 2.30% | 112,143 |
| Jun 29, 2026 | 9.65 | 9.84 | 9.36 | 9.55 | 9.55 | -0.52% | 133,128 |
| Jun 26, 2026 | 9.35 | 9.90 | 9.35 | 9.60 | 9.60 | 1.80% | 126,595 |
| Jun 25, 2026 | 9.46 | 9.71 | 9.28 | 9.43 | 9.43 | 0.32% | 132,981 |
| Jun 24, 2026 | 9.46 | 9.79 | 9.19 | 9.40 | 9.40 | -0.63% | 132,077 |
| Jun 23, 2026 | 9.47 | 9.85 | 9.25 | 9.46 | 9.46 | -2.07% | 159,799 |
| Jun 22, 2026 | 10.02 | 10.27 | 9.64 | 9.66 | 9.66 | -3.40% | 138,894 |
| Jun 18, 2026 | 10.18 | 10.60 | 9.73 | 10.00 | 10.00 | 8.23% | 317,456 |
| Jun 17, 2026 | 9.45 | 9.60 | 9.10 | 9.24 | 9.24 | -0.75% | 305,093 |
| Jun 16, 2026 | 9.37 | 9.90 | 9.00 | 9.31 | 9.31 | -0.21% | 515,108 |
| Jun 15, 2026 | 11.57 | 11.70 | 9.10 | 9.33 | 9.33 | -14.56% | 1,312,420 |
| Jun 12, 2026 | 12.00 | 12.09 | 10.92 | 10.92 | 10.92 | -8.24% | 263,517 |
| Jun 11, 2026 | 11.25 | 11.99 | 11.16 | 11.90 | 11.90 | 6.92% | 167,854 |
| Jun 10, 2026 | 11.36 | 11.62 | 11.05 | 11.13 | 11.13 | -2.02% | 102,841 |
| Jun 9, 2026 | 11.91 | 12.15 | 11.11 | 11.36 | 11.36 | -3.07% | 125,164 |
| Jun 8, 2026 | 12.17 | 12.17 | 11.63 | 11.72 | 11.72 | -0.68% | 61,467 |
| Jun 5, 2026 | 12.53 | 12.78 | 11.71 | 11.80 | 11.80 | -6.42% | 146,099 |
| Jun 4, 2026 | 12.41 | 12.97 | 12.17 | 12.61 | 12.61 | 0.32% | 83,698 |
| Jun 3, 2026 | 12.93 | 13.20 | 12.45 | 12.57 | 12.57 | -2.78% | 86,503 |
| Jun 2, 2026 | 13.50 | 13.54 | 12.90 | 12.93 | 12.93 | -1.90% | 115,340 |
| Jun 1, 2026 | 12.56 | 13.25 | 12.51 | 13.18 | 13.18 | 5.10% | 222,283 |
| May 29, 2026 | 12.94 | 12.96 | 12.36 | 12.54 | 12.54 | -2.79% | 86,623 |
| May 28, 2026 | 12.54 | 13.27 | 12.52 | 12.90 | 12.90 | 3.53% | 255,834 |
| May 27, 2026 | 12.41 | 12.65 | 12.12 | 12.46 | 12.46 | 0.40% | 46,645 |
| May 26, 2026 | 12.11 | 12.55 | 12.08 | 12.41 | 12.41 | 4.55% | 85,755 |
| May 22, 2026 | 11.58 | 12.00 | 11.58 | 11.87 | 11.87 | 4.03% | 72,480 |
| May 21, 2026 | 11.34 | 11.73 | 11.25 | 11.41 | 11.41 | 0.62% | 56,235 |
| May 20, 2026 | 11.29 | 11.47 | 11.12 | 11.34 | 11.34 | 1.98% | 71,606 |
| May 19, 2026 | 11.34 | 11.43 | 10.92 | 11.12 | 11.12 | -2.71% | 87,767 |
| May 18, 2026 | 11.42 | 11.60 | 11.22 | 11.43 | 11.43 | - | 87,944 |
| 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 |