Skip to main content
Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
14.95
+0.55 (3.82%)
At close: Mar 9, 2026, 4:00 PM EDT
15.21
+0.26 (1.74%)
After-hours: Mar 9, 2026, 4:35 PM EDT

Coda Octopus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1915.0013.9714.9514.953.82%303,387
Mar 6, 202614.0014.9813.8114.4014.403.00%211,539
Mar 5, 202614.0514.2813.4413.9813.98-1.13%124,149
Mar 4, 202613.8514.4613.5514.1414.142.54%88,024
Mar 3, 202613.5713.8413.0113.7913.79-1.50%106,659
Mar 2, 202613.2614.4413.2114.0014.003.24%168,396
Feb 27, 202614.1114.2513.1413.5613.56-4.84%166,059
Feb 26, 202614.8714.8914.0414.2514.25-3.78%132,574
Feb 25, 202614.2414.8614.2414.8114.814.00%263,775
Feb 24, 202613.8414.3513.6014.2414.242.96%176,616
Feb 23, 202613.3013.9013.2013.8313.832.79%117,429
Feb 20, 202613.1813.6813.0113.4613.462.05%128,599
Feb 19, 202613.1013.2612.8113.1913.190.61%77,471
Feb 18, 202613.6613.8812.8713.1113.11-4.34%187,532
Feb 17, 202613.3714.2113.2913.7013.702.24%379,035
Feb 13, 202612.9113.6112.7713.4013.403.63%352,814
Feb 12, 202611.8013.0811.8012.9312.9311.18%294,980
Feb 11, 202613.0513.0511.5011.6311.63-11.02%341,737
Feb 10, 202612.6613.5912.4013.0713.074.81%419,593
Feb 9, 202611.6312.9011.6012.4712.478.72%274,958
Feb 6, 202610.7511.7110.7511.4711.477.30%139,859
Feb 5, 202611.1611.4810.5910.6910.69-5.90%149,419
Feb 4, 202611.2011.3710.8111.3611.361.43%162,396
Feb 3, 202610.8711.2510.6611.2011.203.61%193,279
Feb 2, 202610.6511.1110.5810.8110.811.50%203,185
Jan 30, 202610.7211.3010.4010.6510.65-2.02%213,329
Jan 29, 202611.3711.4710.3010.8710.879.69%249,353
Jan 28, 202610.1510.629.869.919.91-2.17%106,455
Jan 27, 202610.4310.509.9210.1310.13-3.43%141,173
Jan 26, 202610.7611.0310.3810.4910.49-1.50%114,685
Jan 23, 202610.9611.2610.5010.6510.65-2.65%92,029
Jan 22, 202611.6311.7610.8810.9410.94-4.87%126,262
Jan 21, 202610.9511.5510.8411.5011.506.58%222,015
Jan 20, 202611.1711.3010.7510.7910.79-4.60%122,203
Jan 16, 202611.4712.0011.3011.3111.31-1.39%109,567
Jan 15, 202611.6912.1011.0011.4711.47-1.50%244,906
Jan 14, 202611.9912.0011.0911.6511.65-2.88%193,373
Jan 13, 202610.1612.2210.1311.9911.9919.18%625,051
Jan 12, 202610.3010.3610.0210.0610.06-1.81%238,869
Jan 9, 202610.1110.369.9410.2510.251.94%190,143
Jan 8, 202610.0410.3410.0010.0510.050.80%283,534
Jan 7, 202610.1010.109.699.979.97-0.99%54,872
Jan 6, 202610.0210.209.6410.0710.070.50%95,522
Jan 5, 20269.6510.259.6510.0210.025.36%214,343
Jan 2, 20269.319.609.169.519.512.26%46,518
Dec 31, 20259.289.529.109.309.300.22%73,796
Dec 30, 20258.989.298.909.289.284.74%47,314
Dec 29, 20259.319.438.808.868.86-5.34%134,928
Dec 26, 20259.559.609.189.369.36-1.89%30,389
Dec 24, 20259.339.549.159.549.543.02%58,639
Dec 23, 20259.569.659.259.269.26-3.14%32,787
Dec 22, 20259.619.699.219.569.561.92%91,467
Dec 19, 20259.279.539.089.389.381.96%83,264
Dec 18, 20259.209.208.849.209.203.60%34,723
Dec 17, 20259.299.588.798.888.88-4.10%42,544
Dec 16, 20259.189.589.099.269.261.87%37,594
Dec 15, 20259.039.158.909.099.09-60,215
Dec 12, 20258.979.158.869.099.091.00%26,421
Dec 11, 20258.909.148.909.009.000.22%11,480
Dec 10, 20259.009.098.828.988.98-50,216
Dec 9, 20258.588.988.568.988.982.63%31,788
Dec 8, 20258.508.908.348.758.751.86%92,283
Dec 5, 20258.809.008.408.598.59-2.28%68,189
Dec 4, 20258.478.808.478.798.793.35%31,189
Dec 3, 20258.608.728.258.518.510.53%46,782
Dec 2, 20258.748.748.258.468.46-3.86%83,522
Dec 1, 20258.758.878.598.808.800.23%39,839
Nov 28, 20258.818.898.718.788.780.11%17,264
Nov 26, 20258.748.868.618.778.771.15%22,309
Nov 25, 20258.648.828.308.678.671.76%87,683
Nov 24, 20258.178.648.078.528.524.80%54,289
Nov 21, 20258.008.297.918.138.131.75%49,243
Nov 20, 20258.278.397.907.997.99-1.72%35,193
Nov 19, 20257.958.307.858.138.131.63%24,081
Nov 18, 20257.828.157.808.008.00-0.99%24,857
Nov 17, 20257.978.387.828.088.081.13%34,904
Nov 14, 20257.998.387.917.997.99-1.96%38,930
Nov 13, 20258.438.508.108.158.15-4.45%41,026
Nov 12, 20258.808.858.508.538.53-1.95%24,666
Nov 11, 20258.958.988.658.708.70-3.87%27,374
Nov 10, 20259.279.279.019.059.05-0.55%65,454
Nov 7, 20258.759.348.589.109.102.94%77,388
Nov 6, 20259.199.198.778.848.84-3.91%47,204
Nov 5, 20259.199.459.089.209.200.77%53,621
Nov 4, 20259.379.558.959.139.13-2.98%55,712
Nov 3, 202510.1310.249.359.419.41-8.20%105,242
Oct 31, 20259.9610.449.9510.2510.251.94%102,732
Oct 30, 202510.2310.339.8010.0610.06-2.76%129,444
Oct 29, 202510.4510.5410.1010.3410.34-0.39%196,229
Oct 28, 20259.3510.509.2110.3810.3810.90%295,007
Oct 27, 20259.609.609.319.369.36-1.47%36,491
Oct 24, 20259.6910.039.509.509.50-1.71%87,464
Oct 23, 20259.489.719.459.679.672.28%46,140
Oct 22, 20259.659.659.359.459.45-2.68%31,090
Oct 21, 20259.809.819.559.719.71-1.22%72,806
Oct 20, 20259.679.869.509.839.833.15%99,728
Oct 17, 202510.0710.079.489.539.53-5.64%71,649
Oct 16, 202510.1010.189.6510.1010.101.51%139,536
Oct 15, 20259.1610.009.159.959.959.58%282,021
Oct 14, 20258.549.168.459.089.082.48%107,827