Coda Octopus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.36	11.62	11.16	11.28	-	-0.70%	39,834
Jun 9, 2026	11.91	12.15	11.11	11.36	11.36	-3.07%	124,837
Jun 8, 2026	12.17	12.17	11.63	11.72	11.72	-0.68%	61,425
Jun 5, 2026	12.53	12.78	11.71	11.80	11.80	-6.42%	145,767
Jun 4, 2026	12.41	12.97	12.17	12.61	12.61	0.32%	83,499
Jun 3, 2026	12.93	13.20	12.45	12.57	12.57	-2.78%	85,109
Jun 2, 2026	13.50	13.54	12.90	12.93	12.93	-1.90%	114,740
Jun 1, 2026	12.56	13.25	12.51	13.18	13.18	5.10%	221,515
May 29, 2026	12.94	12.96	12.36	12.54	12.54	-2.79%	86,111
May 28, 2026	12.54	13.27	12.52	12.90	12.90	3.53%	255,623
May 27, 2026	12.41	12.65	12.12	12.46	12.46	0.40%	46,419
May 26, 2026	12.11	12.55	12.08	12.41	12.41	4.55%	85,752
May 22, 2026	11.58	12.00	11.58	11.87	11.87	4.03%	72,260
May 21, 2026	11.34	11.73	11.25	11.41	11.41	0.62%	56,082
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