Coda Octopus Group, Inc. CODA
NASDAQ · United States · Electronic Technology
$10.73-0.17 (-1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.73 | -1.56% | $10.90 | $10.96 | $10.60 | 69.50K |
| 2026-09-29 | $10.90 | +0.28% | $10.80 | $10.97 | $10.60 | 85.70K |
| 2026-09-28 | $10.87 | +0.83% | $10.78 | $11.16 | $10.50 | 170.00K |
| 2026-09-25 | $10.78 | +0.65% | $10.72 | $10.85 | $10.68 | 65.00K |
| 2026-09-24 | $10.71 | -2.37% | $10.90 | $10.94 | $10.69 | 90.60K |
| 2026-09-23 | $10.97 | -1.70% | $11.07 | $11.19 | $10.87 | 44.50K |
| 2026-09-22 | $11.16 | -0.09% | $11.20 | $11.38 | $11.04 | 146.30K |
| 2026-09-21 | $11.17 | +3.04% | $10.93 | $11.30 | $10.87 | 116.30K |
| 2026-09-18 | $10.84 | +0.56% | $10.77 | $11.25 | $10.66 | 232.60K |
| 2026-09-17 | $10.78 | +0.65% | $10.81 | $10.94 | $10.52 | 166.90K |
| 2026-09-16 | $10.71 | +0.09% | $10.70 | $10.79 | $10.38 | 94.60K |
| 2026-09-15 | $10.70 | -0.28% | $10.68 | $10.86 | $10.46 | 149.80K |
| 2026-09-14 | $10.73 | +7.09% | $9.90 | $10.99 | $9.71 | 412.70K |
| 2026-09-11 | $10.02 | +2.04% | $10.03 | $10.17 | $9.92 | 184.10K |
| 2026-09-10 | $9.82 | -1.90% | $9.94 | $10.05 | $9.79 | 147.10K |
| 2026-09-09 | $10.01 | -0.99% | $10.02 | $10.11 | $9.90 | 95.80K |
| 2026-09-08 | $10.11 | -0.59% | $10.19 | $10.28 | $10.11 | 88.60K |
| 2026-09-04 | $10.17 | +1.50% | $10.01 | $10.23 | $10.01 | 26.80K |
| 2026-09-03 | $10.02 | +0.40% | $9.99 | $10.31 | $9.83 | 83.00K |
| 2026-09-02 | $9.98 | -0.80% | $10.11 | $10.12 | $9.82 | 175.30K |
| 2026-09-01 | $10.06 | +0.10% | $10.04 | $10.16 | $10.01 | 39.90K |
| 2026-08-31 | $10.05 | +0.50% | $10.00 | $10.12 | $9.93 | 43.80K |
| 2026-08-28 | $10.00 | -4.12% | $10.36 | $10.59 | $9.98 | 73.80K |
| 2026-08-27 | $10.43 | +2.15% | $10.28 | $10.48 | $10.25 | 56.40K |
| 2026-08-26 | $10.21 | +1.69% | $10.04 | $10.60 | $10.01 | 65.00K |
| 2026-08-25 | $10.04 | +0.40% | $10.04 | $10.17 | $10.00 | 13.90K |
| 2026-08-24 | $10.00 | -0.94% | $10.08 | $10.10 | $9.90 | 84.80K |
| 2026-08-21 | $10.10 | -0.25% | $10.14 | $10.23 | $9.99 | 53.40K |
| 2026-08-20 | $10.12 | +0.30% | $10.09 | $10.18 | $10.01 | 70.90K |
| 2026-08-19 | $10.09 | -0.30% | $10.13 | $10.27 | $9.91 | 79.60K |
| 2026-08-18 | $10.12 | -3.34% | $10.46 | $10.46 | $10.05 | 106.90K |
| 2026-08-17 | $10.47 | -1.04% | $10.59 | $10.70 | $10.40 | 84.50K |
| 2026-08-14 | $10.58 | +3.62% | $10.30 | $10.61 | $10.25 | 48.30K |
| 2026-08-13 | $10.21 | -0.58% | $10.40 | $10.66 | $10.10 | 43.90K |
| 2026-08-12 | $10.27 | +0.98% | $10.32 | $10.57 | $10.07 | 25.60K |
| 2026-08-11 | $10.17 | -2.21% | $10.40 | $10.49 | $10.04 | 120.70K |
| 2026-08-10 | $10.40 | -2.26% | $10.64 | $10.88 | $10.36 | 68.60K |
| 2026-08-07 | $10.64 | +1.04% | $10.53 | $10.84 | $10.40 | 80.00K |
| 2026-08-06 | $10.53 | +1.94% | $10.32 | $10.63 | $10.26 | 54.70K |
| 2026-08-05 | $10.33 | -1.05% | $10.46 | $10.65 | $10.12 | 44.20K |
| 2026-08-04 | $10.44 | +1.56% | $10.40 | $10.68 | $10.40 | 93.10K |
| 2026-08-03 | $10.28 | +1.38% | $10.20 | $10.64 | $10.10 | 33.60K |
| 2026-07-31 | $10.14 | -0.49% | $10.23 | $10.52 | $9.99 | 66.30K |
| 2026-07-30 | $10.19 | +4.19% | $9.85 | $10.28 | $9.79 | 44.00K |
| 2026-07-29 | $9.78 | -1.41% | $9.91 | $9.91 | $9.60 | 175.80K |
| 2026-07-28 | $9.92 | -1.20% | $10.05 | $10.09 | $9.63 | 105.30K |
| 2026-07-27 | $10.04 | 0.00% | $10.05 | $10.24 | $9.90 | 74.20K |
| 2026-07-24 | $10.04 | -1.08% | $10.16 | $10.28 | $9.96 | 35.30K |
| 2026-07-23 | $10.15 | +1.50% | $9.93 | $10.23 | $9.90 | 66.50K |
| 2026-07-22 | $10.00 | -1.77% | $10.18 | $10.40 | $9.94 | 68.30K |
| 2026-07-21 | $10.18 | +1.80% | $10.05 | $10.27 | $9.90 | 96.80K |
| 2026-07-20 | $10.00 | -0.20% | $10.08 | $10.14 | $9.97 | 75.60K |
| 2026-07-17 | $10.02 | -0.30% | $9.95 | $10.19 | $9.86 | 61.00K |
| 2026-07-16 | $10.05 | -1.37% | $10.16 | $10.22 | $9.88 | 133.60K |
| 2026-07-15 | $10.19 | +1.90% | $10.15 | $10.50 | $10.03 | 97.90K |
| 2026-07-14 | $10.00 | +1.63% | $9.89 | $10.20 | $9.82 | 114.50K |
| 2026-07-13 | $9.84 | +0.61% | $9.57 | $9.93 | $9.57 | 93.80K |
| 2026-07-10 | $9.78 | +1.24% | $9.66 | $9.84 | $9.61 | 73.00K |
| 2026-07-09 | $9.66 | +1.90% | $9.50 | $9.76 | $9.44 | 109.50K |
| 2026-07-08 | $9.48 | +1.94% | $9.19 | $9.51 | $9.16 | 98.30K |
| 2026-07-07 | $9.30 | -3.83% | $9.61 | $9.66 | $9.17 | 162.00K |
| 2026-07-06 | $9.67 | +0.52% | $9.32 | $9.70 | $9.32 | 86.80K |
| 2026-07-02 | $9.62 | -0.10% | $9.63 | $9.82 | $9.41 | 102.00K |
| 2026-07-01 | $9.63 | -1.43% | $9.77 | $9.99 | $9.62 | 77.60K |
| 2026-06-30 | $9.77 | +2.30% | $9.54 | $9.89 | $9.54 | 112.00K |
| 2026-06-29 | $9.55 | -0.52% | $9.65 | $9.84 | $9.36 | 133.10K |
| 2026-06-26 | $9.60 | +1.80% | $9.35 | $9.90 | $9.35 | 126.50K |
| 2026-06-25 | $9.43 | +0.32% | $9.46 | $9.70 | $9.28 | 132.90K |
| 2026-06-24 | $9.40 | -0.63% | $9.46 | $9.79 | $9.19 | 132.10K |
| 2026-06-23 | $9.46 | -2.07% | $9.47 | $9.85 | $9.25 | 159.80K |
| 2026-06-22 | $9.66 | -3.40% | $10.02 | $10.27 | $9.64 | 138.60K |
| 2026-06-18 | $10.00 | +8.23% | $10.18 | $10.60 | $9.73 | 317.40K |
| 2026-06-17 | $9.24 | -0.75% | $9.45 | $9.60 | $9.10 | 305.10K |
| 2026-06-16 | $9.31 | -0.21% | $9.37 | $9.90 | $9.00 | 515.10K |
| 2026-06-15 | $9.33 | -14.56% | $11.57 | $11.70 | $9.10 | 1.31M |
| 2026-06-12 | $10.92 | -8.24% | $12.00 | $12.09 | $10.92 | 263.10K |
| 2026-06-11 | $11.90 | +6.92% | $11.25 | $11.99 | $11.16 | 167.90K |
| 2026-06-10 | $11.13 | -2.02% | $11.36 | $11.62 | $11.05 | 102.80K |
| 2026-06-09 | $11.36 | -3.07% | $11.91 | $12.14 | $11.11 | 125.10K |
| 2026-06-08 | $11.72 | -0.68% | $12.17 | $12.17 | $11.63 | 61.40K |
| 2026-06-05 | $11.80 | -6.42% | $12.53 | $12.78 | $11.71 | 145.80K |
| 2026-06-04 | $12.61 | +0.32% | $12.41 | $12.97 | $12.17 | 83.50K |
| 2026-06-03 | $12.57 | -2.78% | $12.93 | $13.20 | $12.45 | 86.50K |
| 2026-06-02 | $12.93 | -1.90% | $13.50 | $13.54 | $12.90 | 115.20K |
| 2026-06-01 | $13.18 | +5.10% | $12.56 | $13.25 | $12.51 | 222.30K |
| 2026-05-29 | $12.54 | -2.79% | $12.94 | $12.96 | $12.36 | 86.60K |
| 2026-05-28 | $12.90 | +3.53% | $12.54 | $13.27 | $12.52 | 255.70K |
| 2026-05-27 | $12.46 | +0.40% | $12.41 | $12.65 | $12.12 | 46.40K |
| 2026-05-26 | $12.41 | +4.55% | $12.11 | $12.55 | $12.07 | 85.80K |
| 2026-05-22 | $11.87 | +4.03% | $11.58 | $12.00 | $11.58 | 72.50K |