Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
11.12
-0.10 (-0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.21 | 11.27 | 10.88 | 11.12 | 11.12 | -0.89% | 177,848 |
| 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 |
| Mar 30, 2026 | 11.43 | 11.76 | 10.87 | 10.89 | 10.89 | -4.39% | 206,712 |
| Mar 27, 2026 | 11.46 | 11.70 | 11.24 | 11.39 | 11.39 | -1.39% | 126,022 |
| Mar 26, 2026 | 11.80 | 11.91 | 11.47 | 11.55 | 11.55 | -3.27% | 140,421 |
| Mar 25, 2026 | 12.04 | 12.11 | 11.68 | 11.94 | 11.94 | - | 141,688 |
| Mar 24, 2026 | 11.93 | 12.46 | 11.79 | 11.94 | 11.94 | -0.91% | 209,890 |
| Mar 23, 2026 | 11.87 | 12.28 | 11.71 | 12.05 | 12.05 | 1.52% | 246,082 |
| Mar 20, 2026 | 12.72 | 12.72 | 11.67 | 11.87 | 11.87 | -6.39% | 269,922 |
| Mar 19, 2026 | 12.74 | 12.97 | 12.32 | 12.68 | 12.68 | -1.55% | 402,677 |
| Mar 18, 2026 | 13.76 | 13.76 | 12.75 | 12.88 | 12.88 | -6.40% | 352,466 |
| Mar 17, 2026 | 13.80 | 13.99 | 12.69 | 13.76 | 13.76 | 1.03% | 477,228 |
| Mar 16, 2026 | 14.00 | 14.30 | 13.16 | 13.62 | 13.62 | -3.13% | 458,186 |
| Mar 13, 2026 | 14.50 | 14.71 | 13.72 | 14.06 | 14.06 | -3.03% | 360,533 |
| Mar 12, 2026 | 14.73 | 14.93 | 13.68 | 14.50 | 14.50 | -0.82% | 786,437 |
| Mar 11, 2026 | 17.00 | 17.00 | 14.14 | 14.62 | 14.62 | -12.77% | 1,910,297 |
| Mar 10, 2026 | 15.00 | 17.28 | 14.41 | 16.76 | 16.76 | 12.11% | 1,933,310 |
| Mar 9, 2026 | 14.19 | 15.00 | 13.97 | 14.95 | 14.95 | 3.82% | 305,319 |
| Mar 6, 2026 | 14.00 | 14.98 | 13.81 | 14.40 | 14.40 | 3.00% | 211,806 |
| Mar 5, 2026 | 14.05 | 14.28 | 13.44 | 13.98 | 13.98 | -1.13% | 124,859 |
| Mar 4, 2026 | 13.85 | 14.46 | 13.55 | 14.14 | 14.14 | 2.54% | 88,040 |
| Mar 3, 2026 | 13.57 | 13.84 | 13.01 | 13.79 | 13.79 | -1.50% | 106,874 |
| Mar 2, 2026 | 13.26 | 14.44 | 13.21 | 14.00 | 14.00 | 3.24% | 168,447 |
| Feb 27, 2026 | 14.11 | 14.25 | 13.14 | 13.56 | 13.56 | -4.84% | 166,612 |
| Feb 26, 2026 | 14.87 | 14.89 | 14.04 | 14.25 | 14.25 | -3.78% | 133,373 |
| Feb 25, 2026 | 14.24 | 14.86 | 14.24 | 14.81 | 14.81 | 4.00% | 264,660 |
| Feb 24, 2026 | 13.84 | 14.35 | 13.60 | 14.24 | 14.24 | 2.96% | 176,733 |
| Feb 23, 2026 | 13.30 | 13.90 | 13.20 | 13.83 | 13.83 | 2.79% | 118,258 |
| Feb 20, 2026 | 13.18 | 13.68 | 13.01 | 13.46 | 13.46 | 2.05% | 129,032 |
| Feb 19, 2026 | 13.10 | 13.26 | 12.81 | 13.19 | 13.19 | 0.61% | 78,278 |
| Feb 18, 2026 | 13.66 | 13.88 | 12.87 | 13.11 | 13.11 | -4.34% | 187,917 |
| Feb 17, 2026 | 13.37 | 14.21 | 13.29 | 13.70 | 13.70 | 2.24% | 379,394 |
| Feb 13, 2026 | 12.91 | 13.61 | 12.77 | 13.40 | 13.40 | 3.63% | 354,256 |
| Feb 12, 2026 | 11.80 | 13.08 | 11.80 | 12.93 | 12.93 | 11.18% | 295,015 |
| Feb 11, 2026 | 13.05 | 13.05 | 11.50 | 11.63 | 11.63 | -11.02% | 342,085 |
| Feb 10, 2026 | 12.66 | 13.59 | 12.40 | 13.07 | 13.07 | 4.81% | 419,961 |
| Feb 9, 2026 | 11.63 | 12.90 | 11.60 | 12.47 | 12.47 | 8.72% | 275,589 |
| Feb 6, 2026 | 10.75 | 11.71 | 10.75 | 11.47 | 11.47 | 7.30% | 139,866 |
| Feb 5, 2026 | 11.16 | 11.48 | 10.59 | 10.69 | 10.69 | -5.90% | 150,810 |
| Feb 4, 2026 | 11.20 | 11.37 | 10.81 | 11.36 | 11.36 | 1.43% | 162,994 |
| Feb 3, 2026 | 10.87 | 11.25 | 10.66 | 11.20 | 11.20 | 3.61% | 193,281 |
| Feb 2, 2026 | 10.65 | 11.11 | 10.58 | 10.81 | 10.81 | 1.50% | 203,190 |
| Jan 30, 2026 | 10.72 | 11.30 | 10.40 | 10.65 | 10.65 | -2.02% | 213,335 |
| Jan 29, 2026 | 11.37 | 11.47 | 10.30 | 10.87 | 10.87 | 9.69% | 249,611 |
| Jan 28, 2026 | 10.15 | 10.62 | 9.86 | 9.91 | 9.91 | -2.17% | 111,589 |
| Jan 27, 2026 | 10.43 | 10.50 | 9.92 | 10.13 | 10.13 | -3.43% | 141,411 |
| Jan 26, 2026 | 10.76 | 11.03 | 10.38 | 10.49 | 10.49 | -1.50% | 114,849 |
| Jan 23, 2026 | 10.96 | 11.26 | 10.50 | 10.65 | 10.65 | -2.65% | 92,754 |
| Jan 22, 2026 | 11.63 | 11.76 | 10.88 | 10.94 | 10.94 | -4.87% | 126,262 |
| Jan 21, 2026 | 10.95 | 11.55 | 10.84 | 11.50 | 11.50 | 6.58% | 222,015 |
| Jan 20, 2026 | 11.17 | 11.30 | 10.75 | 10.79 | 10.79 | -4.60% | 122,299 |
| Jan 16, 2026 | 11.47 | 12.00 | 11.30 | 11.31 | 11.31 | -1.39% | 110,223 |
| Jan 15, 2026 | 11.69 | 12.10 | 11.00 | 11.47 | 11.47 | -1.50% | 246,175 |
| Jan 14, 2026 | 11.99 | 12.00 | 11.09 | 11.65 | 11.65 | -2.88% | 193,546 |
| Jan 13, 2026 | 10.16 | 12.22 | 10.13 | 11.99 | 11.99 | 19.18% | 632,170 |
| Jan 12, 2026 | 10.30 | 10.36 | 10.02 | 10.06 | 10.06 | -1.81% | 239,538 |
| Jan 9, 2026 | 10.11 | 10.36 | 9.94 | 10.25 | 10.25 | 1.94% | 190,144 |
| Jan 8, 2026 | 10.04 | 10.34 | 10.00 | 10.05 | 10.05 | 0.80% | 284,279 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.69 | 9.97 | 9.97 | -0.99% | 54,872 |
| Jan 6, 2026 | 10.02 | 10.20 | 9.64 | 10.07 | 10.07 | 0.50% | 98,362 |
| Jan 5, 2026 | 9.65 | 10.25 | 9.65 | 10.02 | 10.02 | 5.36% | 214,594 |
| Jan 2, 2026 | 9.31 | 9.60 | 9.16 | 9.51 | 9.51 | 2.26% | 46,992 |
| Dec 31, 2025 | 9.28 | 9.52 | 9.10 | 9.30 | 9.30 | 0.22% | 75,296 |
| Dec 30, 2025 | 8.98 | 9.29 | 8.90 | 9.28 | 9.28 | 4.74% | 47,325 |
| Dec 29, 2025 | 9.31 | 9.43 | 8.80 | 8.86 | 8.86 | -5.34% | 134,928 |
| Dec 26, 2025 | 9.55 | 9.60 | 9.18 | 9.36 | 9.36 | -1.89% | 30,810 |
| Dec 24, 2025 | 9.33 | 9.54 | 9.15 | 9.54 | 9.54 | 3.02% | 58,639 |
| Dec 23, 2025 | 9.56 | 9.65 | 9.25 | 9.26 | 9.26 | -3.14% | 33,518 |
| Dec 22, 2025 | 9.61 | 9.69 | 9.21 | 9.56 | 9.56 | 1.92% | 91,566 |
| Dec 19, 2025 | 9.27 | 9.53 | 9.08 | 9.38 | 9.38 | 1.96% | 83,288 |
| Dec 18, 2025 | 9.20 | 9.20 | 8.84 | 9.20 | 9.20 | 3.60% | 34,738 |
| Dec 17, 2025 | 9.29 | 9.58 | 8.79 | 8.88 | 8.88 | -4.10% | 42,544 |
| Dec 16, 2025 | 9.18 | 9.58 | 9.09 | 9.26 | 9.26 | 1.87% | 37,594 |
| Dec 15, 2025 | 9.03 | 9.15 | 8.90 | 9.09 | 9.09 | - | 60,215 |
| Dec 12, 2025 | 8.97 | 9.15 | 8.86 | 9.09 | 9.09 | 1.00% | 26,421 |
| Dec 11, 2025 | 8.90 | 9.14 | 8.90 | 9.00 | 9.00 | 0.22% | 11,480 |
| Dec 10, 2025 | 9.00 | 9.09 | 8.82 | 8.98 | 8.98 | - | 50,216 |
| Dec 9, 2025 | 8.58 | 8.98 | 8.56 | 8.98 | 8.98 | 2.63% | 31,788 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.34 | 8.75 | 8.75 | 1.86% | 92,283 |
| Dec 5, 2025 | 8.80 | 9.00 | 8.40 | 8.59 | 8.59 | -2.28% | 68,189 |
| Dec 4, 2025 | 8.47 | 8.80 | 8.47 | 8.79 | 8.79 | 3.35% | 31,189 |
| Dec 3, 2025 | 8.60 | 8.72 | 8.25 | 8.51 | 8.51 | 0.53% | 46,782 |