NASDAQ : CODA
Coda Octopus Group, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 9.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 107.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coda Octopus Group, Inc. (CODA) closed at 8.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.14 | 9.43 | 8.97 | 8.98 | 90,215 | -0.72% |
| 2026-10-30 | 9.42 | 9.42 | 9 | 9.045 | 64,717 | -5.49% |
| 2026-10-29 | 9.33 | 9.64 | 9.33 | 9.57 | 57,476 | +0.95% |
| 2026-10-28 | 9.48 | 9.665 | 9.38 | 9.48 | 53,941 | +0.11% |
| 2026-10-27 | 9.49 | 9.79 | 9.34 | 9.47 | 147,637 | +1.07% |
| 2026-10-26 | 9.26 | 9.37 | 9.05 | 9.37 | 112,867 | +2.29% |
| 2026-10-23 | 9.18 | 9.355 | 8.96 | 9.16 | 115,822 | +0.44% |
| 2026-10-22 | 9.6 | 9.6 | 9 | 9.12 | 161,690 | -5.79% |
| 2026-10-21 | 9.46 | 9.828 | 9.4 | 9.68 | 51,973 | +2.33% |
| 2026-10-20 | 9.82 | 9.99 | 9.44 | 9.46 | 76,732 | -3.67% |
| 2026-10-19 | 10 | 10 | 9.78 | 9.82 | 58,454 | -1.11% |
| 2026-10-16 | 9.92 | 10 | 9.8 | 9.93 | 127,005 | +0.10% |
| 2026-10-15 | 9.86 | 10.08 | 9.791 | 9.92 | 147,017 | -0.10% |
| 2026-10-14 | 9.91 | 10.17 | 9.82 | 9.93 | 108,252 | -1.00% |
| 2026-10-13 | 9.92 | 10.18 | 9.83 | 10.03 | 57,067 | -0.40% |
| 2026-10-12 | 10.19 | 10.19 | 10 | 10.07 | 39,680 | -1.76% |
| 2026-10-09 | 10.3 | 10.448 | 10.08 | 10.25 | 72,144 | +0.00% |
| 2026-10-08 | 10.55 | 10.745 | 10.03 | 10.25 | 79,438 | -3.39% |
| 2026-10-07 | 10.77 | 10.82 | 10.575 | 10.61 | 40,575 | -2.30% |
| 2026-10-06 | 10.94 | 10.94 | 10.76 | 10.86 | 43,928 | -0.18% |
| 2026-10-05 | 11.05 | 11.177 | 10.83 | 10.88 | 37,073 | -2.33% |
| 2026-10-02 | 10.75 | 11.15 | 10.666 | 11.14 | 81,547 | +4.11% |
| 2026-10-01 | 10.72 | 10.81 | 10.6 | 10.7 | 52,269 | -0.28% |
| 2026-09-30 | 10.9 | 10.964 | 10.605 | 10.73 | 69,544 | -1.56% |
| 2026-09-29 | 10.8 | 10.97 | 10.6 | 10.9 | 85,736 | +0.28% |
| 2026-09-28 | 10.78 | 11.164 | 10.502 | 10.87 | 169,965 | +0.83% |
| 2026-09-25 | 10.72 | 10.85 | 10.675 | 10.78 | 64,958 | +0.65% |
| 2026-09-24 | 10.9 | 10.94 | 10.69 | 10.71 | 90,577 | -2.37% |
| 2026-09-23 | 11.07 | 11.19 | 10.872 | 10.97 | 44,491 | -1.70% |
| 2026-09-22 | 11.2 | 11.38 | 11.04 | 11.16 | 146,310 | -0.09% |
| 2026-09-21 | 10.93 | 11.3 | 10.87 | 11.17 | 116,258 | +3.04% |
| 2026-09-18 | 10.77 | 11.25 | 10.66 | 10.84 | 232,763 | +0.56% |
| 2026-09-17 | 10.81 | 10.94 | 10.52 | 10.78 | 166,931 | +0.65% |
| 2026-09-16 | 10.7 | 10.79 | 10.375 | 10.71 | 94,640 | +0.09% |
| 2026-09-15 | 10.68 | 10.863 | 10.46 | 10.7 | 149,842 | -0.28% |
| 2026-09-14 | 9.9 | 10.99 | 9.71 | 10.73 | 413,014 | +7.09% |
| 2026-09-11 | 10.03 | 10.17 | 9.92 | 10.02 | 185,640 | +2.04% |
| 2026-09-10 | 9.94 | 10.05 | 9.79 | 9.82 | 147,239 | -1.90% |
| 2026-09-09 | 10.02 | 10.11 | 9.9 | 10.01 | 95,812 | -0.99% |
| 2026-09-08 | 10.19 | 10.28 | 10.11 | 10.11 | 88,902 | -0.59% |
| 2026-09-04 | 10.01 | 10.225 | 10.01 | 10.17 | 27,061 | +1.50% |
| 2026-09-03 | 9.99 | 10.31 | 9.83 | 10.02 | 82,997 | +0.40% |
| 2026-09-02 | 10.11 | 10.12 | 9.824 | 9.98 | 175,411 | -0.80% |
| 2026-09-01 | 10.04 | 10.164 | 10.01 | 10.06 | 39,889 | +0.10% |
| 2026-08-31 | 10 | 10.12 | 9.93 | 10.05 | 43,909 | +0.50% |
| 2026-08-28 | 10.36 | 10.585 | 9.98 | 10 | 73,816 | -4.12% |
| 2026-08-27 | 10.28 | 10.485 | 10.25 | 10.43 | 56,398 | +2.15% |
| 2026-08-26 | 10.04 | 10.6 | 10.01 | 10.21 | 65,060 | +1.69% |
| 2026-08-25 | 10.04 | 10.17 | 10 | 10.04 | 13,906 | +0.40% |
| 2026-08-24 | 10.08 | 10.1 | 9.9 | 10 | 85,846 | -0.94% |
| 2026-08-21 | 10.14 | 10.235 | 9.994 | 10.095 | 53,379 | -0.25% |
| 2026-08-20 | 10.09 | 10.179 | 10.01 | 10.12 | 70,870 | +0.30% |
| 2026-08-19 | 10.13 | 10.27 | 9.91 | 10.09 | 79,601 | -0.30% |
| 2026-08-18 | 10.46 | 10.46 | 10.05 | 10.12 | 106,944 | -3.34% |
| 2026-08-17 | 10.59 | 10.7 | 10.4 | 10.47 | 84,479 | -1.04% |
| 2026-08-14 | 10.3 | 10.61 | 10.25 | 10.58 | 48,489 | +3.62% |
| 2026-08-13 | 10.4 | 10.66 | 10.105 | 10.21 | 43,934 | -0.58% |
| 2026-08-12 | 10.32 | 10.57 | 10.07 | 10.27 | 25,580 | +0.98% |
| 2026-08-11 | 10.4 | 10.49 | 10.04 | 10.17 | 120,741 | -2.21% |
| 2026-08-10 | 10.64 | 10.878 | 10.36 | 10.4 | 68,721 | -2.26% |
| 2026-08-07 | 10.53 | 10.835 | 10.4 | 10.64 | 80,045 | +1.04% |
| 2026-08-06 | 10.32 | 10.63 | 10.255 | 10.53 | 54,747 | +1.94% |
| 2026-08-05 | 10.46 | 10.652 | 10.12 | 10.33 | 44,223 | -1.05% |
| 2026-08-04 | 10.4 | 10.68 | 10.4 | 10.44 | 93,115 | +1.56% |
| 2026-08-03 | 10.2 | 10.638 | 10.1 | 10.28 | 33,648 | +1.38% |
| 2026-07-31 | 10.23 | 10.525 | 9.99 | 10.14 | 66,252 | -0.49% |
| 2026-07-30 | 9.85 | 10.285 | 9.79 | 10.19 | 44,009 | +4.19% |
| 2026-07-29 | 9.91 | 9.91 | 9.6 | 9.78 | 175,781 | -1.41% |
| 2026-07-28 | 10.05 | 10.09 | 9.63 | 9.92 | 105,339 | -1.20% |
| 2026-07-27 | 10.05 | 10.24 | 9.9 | 10.04 | 74,158 | +0.00% |
| 2026-07-24 | 10.16 | 10.28 | 9.96 | 10.04 | 35,343 | -1.08% |
| 2026-07-23 | 9.93 | 10.23 | 9.9 | 10.15 | 66,565 | +1.50% |
| 2026-07-22 | 10.18 | 10.4 | 9.94 | 10 | 68,541 | -1.77% |
| 2026-07-21 | 10.05 | 10.27 | 9.9 | 10.18 | 96,768 | +1.80% |
| 2026-07-20 | 10.08 | 10.14 | 9.965 | 10 | 75,551 | -0.20% |
| 2026-07-17 | 9.95 | 10.185 | 9.857 | 10.02 | 60,991 | -0.30% |
| 2026-07-16 | 10.16 | 10.22 | 9.88 | 10.05 | 133,763 | -1.37% |
| 2026-07-15 | 10.15 | 10.5 | 10.03 | 10.19 | 97,896 | +1.90% |
| 2026-07-14 | 9.89 | 10.2 | 9.82 | 10 | 114,648 | +1.63% |
| 2026-07-13 | 9.57 | 9.93 | 9.57 | 9.84 | 94,235 | +0.61% |
| 2026-07-10 | 9.66 | 9.84 | 9.61 | 9.78 | 73,024 | +1.24% |
| 2026-07-09 | 9.5 | 9.76 | 9.445 | 9.66 | 109,567 | +1.90% |
| 2026-07-08 | 9.19 | 9.51 | 9.16 | 9.48 | 98,335 | +1.94% |
| 2026-07-07 | 9.61 | 9.66 | 9.17 | 9.3 | 162,046 | -3.83% |
| 2026-07-06 | 9.32 | 9.7 | 9.32 | 9.67 | 86,784 | +0.52% |
| 2026-07-02 | 9.63 | 9.82 | 9.415 | 9.62 | 102,171 | -0.10% |
| 2026-07-01 | 9.77 | 9.99 | 9.62 | 9.63 | 77,668 | -1.43% |
| 2026-06-30 | 9.54 | 9.89 | 9.54 | 9.77 | 112,143 | +2.30% |
| 2026-06-29 | 9.65 | 9.84 | 9.36 | 9.55 | 133,128 | -0.52% |
| 2026-06-26 | 9.35 | 9.896 | 9.35 | 9.6 | 126,595 | +1.80% |
| 2026-06-25 | 9.46 | 9.705 | 9.28 | 9.43 | 132,981 | +0.32% |
| 2026-06-24 | 9.46 | 9.79 | 9.19 | 9.4 | 132,077 | -0.63% |
| 2026-06-23 | 9.47 | 9.85 | 9.25 | 9.46 | 159,799 | -2.07% |
| 2026-06-22 | 10.02 | 10.27 | 9.64 | 9.66 | 138,894 | -3.40% |
| 2026-06-18 | 10.18 | 10.6 | 9.73 | 10 | 317,456 | +8.23% |
| 2026-06-17 | 9.45 | 9.595 | 9.1 | 9.24 | 305,093 | -0.75% |
| 2026-06-16 | 9.37 | 9.9 | 9 | 9.31 | 515,108 | -0.21% |
| 2026-06-15 | 11.57 | 11.7 | 9.1 | 9.33 | 1,312,420 | -14.56% |
| 2026-06-12 | 12 | 12.09 | 10.92 | 10.92 | 263,517 | -8.24% |
| 2026-06-11 | 11.25 | 11.99 | 11.16 | 11.9 | 167,854 | +6.92% |
| 2026-06-10 | 11.36 | 11.62 | 11.05 | 11.13 | 102,841 | -2.02% |
| 2026-06-09 | 11.91 | 12.145 | 11.11 | 11.36 | 125,164 | -3.07% |
| 2026-06-08 | 12.17 | 12.17 | 11.63 | 11.72 | 61,467 | -0.68% |
| 2026-06-05 | 12.53 | 12.78 | 11.71 | 11.8 | 146,099 | -6.42% |
| 2026-06-04 | 12.41 | 12.97 | 12.17 | 12.61 | 83,698 | +0.32% |
| 2026-06-03 | 12.93 | 13.2 | 12.45 | 12.57 | 86,503 | -2.78% |
| 2026-06-02 | 13.5 | 13.54 | 12.9 | 12.93 | 115,340 | -1.90% |
| 2026-06-01 | 12.56 | 13.25 | 12.51 | 13.18 | 222,283 | +5.10% |
| 2026-05-29 | 12.94 | 12.96 | 12.36 | 12.54 | 86,623 | -2.79% |
| 2026-05-28 | 12.54 | 13.27 | 12.52 | 12.9 | 255,834 | +3.53% |
| 2026-05-27 | 12.41 | 12.65 | 12.12 | 12.46 | 46,645 | +0.40% |
| 2026-05-26 | 12.11 | 12.55 | 12.075 | 12.41 | 85,755 | +4.55% |
| 2026-05-22 | 11.58 | 12 | 11.58 | 11.87 | 72,480 | +4.03% |
| 2026-05-21 | 11.34 | 11.73 | 11.25 | 11.41 | 56,235 | +0.62% |
| 2026-05-20 | 11.29 | 11.47 | 11.12 | 11.34 | 71,606 | +1.98% |
| 2026-05-19 | 11.34 | 11.43 | 10.92 | 11.12 | 87,767 | -2.71% |
| 2026-05-18 | 11.42 | 11.6 | 11.219 | 11.43 | 87,944 | +0.00% |
| 2026-05-15 | 11.72 | 11.72 | 11.2 | 11.43 | 82,754 | -4.19% |
| 2026-05-14 | 11.67 | 12.04 | 11.61 | 11.93 | 54,548 | +2.23% |
| 2026-05-13 | 11.83 | 11.95 | 11.45 | 11.67 | 58,301 | -1.35% |