Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
10.40
-0.24 (-2.26%)
At close: Aug 10, 2026, 4:00 PM EDT
10.32
-0.08 (-0.81%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Coda Octopus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.64 | 10.88 | 10.36 | 10.40 | 10.40 | -2.26% | 68,606 |
| Aug 7, 2026 | 10.53 | 10.84 | 10.40 | 10.64 | 10.64 | 1.04% | 79,979 |
| Aug 6, 2026 | 10.32 | 10.63 | 10.26 | 10.53 | 10.53 | 1.94% | 54,729 |
| Aug 5, 2026 | 10.46 | 10.65 | 10.12 | 10.33 | 10.33 | -1.05% | 44,138 |
| Aug 4, 2026 | 10.40 | 10.68 | 10.40 | 10.44 | 10.44 | 1.56% | 92,962 |
| Aug 3, 2026 | 10.20 | 10.64 | 10.10 | 10.28 | 10.28 | 1.38% | 33,618 |
| Jul 31, 2026 | 10.23 | 10.53 | 9.99 | 10.14 | 10.14 | -0.49% | 65,952 |
| Jul 30, 2026 | 9.85 | 10.29 | 9.79 | 10.19 | 10.19 | 4.19% | 43,957 |
| Jul 29, 2026 | 9.91 | 9.91 | 9.60 | 9.78 | 9.78 | -1.41% | 175,778 |
| Jul 28, 2026 | 10.05 | 10.09 | 9.63 | 9.92 | 9.92 | -1.20% | 105,337 |
| Jul 27, 2026 | 10.05 | 10.24 | 9.90 | 10.04 | 10.04 | - | 74,142 |
| Jul 24, 2026 | 10.16 | 10.28 | 9.96 | 10.04 | 10.04 | -1.08% | 35,342 |
| Jul 23, 2026 | 9.93 | 10.23 | 9.90 | 10.15 | 10.15 | 1.50% | 66,544 |
| Jul 22, 2026 | 10.18 | 10.40 | 9.94 | 10.00 | 10.00 | -1.77% | 68,541 |
| Jul 21, 2026 | 10.05 | 10.27 | 9.90 | 10.18 | 10.18 | 1.80% | 96,768 |
| 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% | 133,763 |
| Jul 15, 2026 | 10.15 | 10.50 | 10.03 | 10.19 | 10.19 | 1.90% | 97,896 |
| Jul 14, 2026 | 9.89 | 10.20 | 9.82 | 10.00 | 10.00 | 1.63% | 114,648 |
| Jul 13, 2026 | 9.57 | 9.93 | 9.57 | 9.84 | 9.84 | 0.61% | 94,235 |
| Jul 10, 2026 | 9.66 | 9.84 | 9.61 | 9.78 | 9.78 | 1.24% | 73,024 |
| Jul 9, 2026 | 9.50 | 9.76 | 9.45 | 9.66 | 9.66 | 1.90% | 109,567 |
| Jul 8, 2026 | 9.19 | 9.51 | 9.16 | 9.48 | 9.48 | 1.94% | 98,335 |
| Jul 7, 2026 | 9.61 | 9.66 | 9.17 | 9.30 | 9.30 | -3.83% | 162,046 |
| Jul 6, 2026 | 9.32 | 9.70 | 9.32 | 9.67 | 9.67 | 0.52% | 86,784 |
| Jul 2, 2026 | 9.63 | 9.82 | 9.42 | 9.62 | 9.62 | -0.10% | 102,171 |
| 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 |