Coda Octopus Group, Inc. (CODA)
NASDAQ: CODA · Real-Time Price · USD
9.60
+0.17 (1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
9.49
-0.11 (-1.15%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Coda Octopus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.35 | 9.90 | 9.35 | 9.60 | 9.60 | 1.80% | 126,440 |
| Jun 25, 2026 | 9.46 | 9.71 | 9.28 | 9.43 | 9.43 | 0.32% | 132,880 |
| Jun 24, 2026 | 9.46 | 9.79 | 9.19 | 9.40 | 9.40 | -0.63% | 131,075 |
| Jun 23, 2026 | 9.47 | 9.85 | 9.25 | 9.46 | 9.46 | -2.07% | 153,788 |
| Jun 22, 2026 | 10.02 | 10.27 | 9.64 | 9.66 | 9.66 | -3.40% | 138,434 |
| Jun 18, 2026 | 10.18 | 10.60 | 9.73 | 10.00 | 10.00 | 8.23% | 317,389 |
| Jun 17, 2026 | 9.45 | 9.60 | 9.10 | 9.24 | 9.24 | -0.75% | 303,075 |
| Jun 16, 2026 | 9.37 | 9.90 | 9.00 | 9.31 | 9.31 | -0.21% | 515,107 |
| Jun 15, 2026 | 11.57 | 11.70 | 9.10 | 9.33 | 9.33 | -14.56% | 1,312,420 |
| Jun 12, 2026 | 12.00 | 12.09 | 10.92 | 10.92 | 10.92 | -8.24% | 263,517 |
| Jun 11, 2026 | 11.25 | 11.99 | 11.16 | 11.90 | 11.90 | 6.92% | 167,854 |
| Jun 10, 2026 | 11.36 | 11.62 | 11.05 | 11.13 | 11.13 | -2.02% | 102,841 |
| Jun 9, 2026 | 11.91 | 12.15 | 11.11 | 11.36 | 11.36 | -3.07% | 125,164 |
| Jun 8, 2026 | 12.17 | 12.17 | 11.63 | 11.72 | 11.72 | -0.68% | 61,467 |
| Jun 5, 2026 | 12.53 | 12.78 | 11.71 | 11.80 | 11.80 | -6.42% | 146,099 |
| Jun 4, 2026 | 12.41 | 12.97 | 12.17 | 12.61 | 12.61 | 0.32% | 83,698 |
| Jun 3, 2026 | 12.93 | 13.20 | 12.45 | 12.57 | 12.57 | -2.78% | 86,503 |
| Jun 2, 2026 | 13.50 | 13.54 | 12.90 | 12.93 | 12.93 | -1.90% | 115,340 |
| Jun 1, 2026 | 12.56 | 13.25 | 12.51 | 13.18 | 13.18 | 5.10% | 222,283 |
| May 29, 2026 | 12.94 | 12.96 | 12.36 | 12.54 | 12.54 | -2.79% | 86,623 |
| May 28, 2026 | 12.54 | 13.27 | 12.52 | 12.90 | 12.90 | 3.53% | 255,834 |
| May 27, 2026 | 12.41 | 12.65 | 12.12 | 12.46 | 12.46 | 0.40% | 46,645 |
| May 26, 2026 | 12.11 | 12.55 | 12.08 | 12.41 | 12.41 | 4.55% | 85,755 |
| May 22, 2026 | 11.58 | 12.00 | 11.58 | 11.87 | 11.87 | 4.03% | 72,480 |
| May 21, 2026 | 11.34 | 11.73 | 11.25 | 11.41 | 11.41 | 0.62% | 56,235 |
| May 20, 2026 | 11.29 | 11.47 | 11.12 | 11.34 | 11.34 | 1.98% | 71,606 |
| May 19, 2026 | 11.34 | 11.43 | 10.92 | 11.12 | 11.12 | -2.71% | 87,767 |
| May 18, 2026 | 11.42 | 11.60 | 11.22 | 11.43 | 11.43 | - | 87,944 |
| 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 |
| 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 |