Skip to main content
Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
8.59
-0.20 (-2.28%)
At close: Dec 5, 2025, 4:00 PM EST
8.51
-0.08 (-0.99%)
After-hours: Dec 5, 2025, 4:10 PM EST

Coda Octopus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.809.008.408.598.59-2.28%68,189
Dec 4, 20258.478.808.478.798.793.35%31,089
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%87,682
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
Oct 13, 20258.799.098.708.868.862.07%41,741
Oct 10, 20259.049.108.648.688.68-3.88%59,515
Oct 9, 20259.049.118.859.039.03-0.11%46,644
Oct 8, 20259.459.498.769.049.04-2.16%100,208
Oct 7, 20258.629.258.449.249.248.20%148,852
Oct 6, 20258.828.838.408.548.54-2.06%51,773
Oct 3, 20258.448.888.328.728.724.06%91,524
Oct 2, 20258.208.447.968.388.381.82%272,177
Oct 1, 20258.138.237.908.238.232.55%12,360
Sep 30, 20258.158.207.858.038.03-1.53%45,626
Sep 29, 20258.158.187.938.158.151.75%26,842
Sep 26, 20258.238.357.868.018.01-2.32%43,940
Sep 25, 20258.588.588.028.208.20-4.98%61,056
Sep 24, 20258.168.678.048.638.636.94%76,648
Sep 23, 20258.248.348.038.078.07-1.94%38,277
Sep 22, 20258.278.298.148.238.23-0.72%53,216
Sep 19, 20258.298.338.168.298.290.36%102,371
Sep 18, 20258.378.528.098.268.26-0.48%77,103
Sep 17, 20257.978.367.978.308.304.80%33,414
Sep 16, 20258.218.217.857.927.92-2.70%67,764
Sep 15, 20258.538.668.018.148.14-7.02%197,355
Sep 12, 20258.008.807.808.768.7612.53%407,300
Sep 11, 20257.928.007.617.787.78-1.39%78,469
Sep 10, 20257.948.127.817.897.89-0.63%47,090
Sep 9, 20257.938.027.857.947.94-0.75%22,336
Sep 8, 20257.948.237.808.008.000.50%88,700
Sep 5, 20258.078.107.807.967.96-0.50%15,130
Sep 4, 20258.138.237.958.008.00-1.23%22,301
Sep 3, 20258.038.157.898.108.100.93%36,907
Sep 2, 20258.018.227.888.038.03-0.99%23,816
Aug 29, 20258.118.127.948.118.111.19%18,252
Aug 28, 20257.718.207.658.018.014.43%106,349
Aug 27, 20257.838.117.547.677.67-3.52%142,726
Aug 26, 20257.808.007.807.957.95-0.25%20,705
Aug 25, 20257.578.197.577.977.975.15%63,852
Aug 22, 20257.447.747.267.587.583.13%81,901
Aug 21, 20257.067.647.067.357.354.26%120,428
Aug 20, 20257.197.327.017.057.05-1.67%15,814
Aug 19, 20257.507.867.177.177.17-6.52%48,290
Aug 18, 20257.717.827.497.677.67-0.78%41,542
Aug 15, 20257.637.827.527.737.731.84%21,479
Aug 14, 20257.647.647.497.597.59-1.30%25,651
Aug 13, 20257.567.707.487.697.691.72%11,428
Aug 12, 20257.527.617.477.567.560.53%21,866
Aug 11, 20257.407.627.307.527.52-0.92%16,421
Aug 8, 20257.417.897.417.597.592.99%20,661
Aug 7, 20257.487.597.377.377.37-0.81%9,429
Aug 6, 20257.597.707.277.437.43-2.30%32,918
Aug 5, 20257.447.657.267.617.611.81%17,769
Aug 4, 20257.237.597.067.477.474.04%70,534
Aug 1, 20257.487.687.127.187.18-3.62%45,032
Jul 31, 20257.787.997.457.457.45-6.05%53,679
Jul 30, 20257.478.007.477.937.935.31%22,411
Jul 29, 20257.687.817.497.537.53-1.57%38,576
Jul 28, 20257.548.017.547.657.651.46%172,595
Jul 25, 20257.657.837.507.547.54-1.31%153,920
Jul 24, 20257.978.127.647.647.64-4.02%32,891
Jul 23, 20257.388.127.317.967.968.59%52,284
Jul 22, 20257.937.947.237.337.33-6.03%158,859
Jul 21, 20258.168.167.747.807.80-2.26%99,816
Jul 18, 20258.218.467.957.987.98-3.39%32,639
Jul 17, 20258.458.608.108.268.26-2.59%37,767