Coda Octopus Group Inc. (CODA)
NASDAQ: CODA
· Real-Time Price · USD
7.54
-0.15 (-1.95%)
At close: Aug 14, 2025, 3:59 PM
7.59
0.66%
After-hours: Aug 14, 2025, 04:00 PM EDT
CODA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.64 | 7.64 | 7.49 | 7.59 | 7.59 | -1.30% | 25,750 |
| Aug 13, 2025 | 7.56 | 7.70 | 7.48 | 7.69 | 7.69 | 1.72% | 11,428 |
| Aug 12, 2025 | 7.52 | 7.61 | 7.47 | 7.56 | 7.56 | 0.53% | 21,900 |
| Aug 11, 2025 | 7.40 | 7.62 | 7.30 | 7.52 | 7.52 | -0.92% | 16,421 |
| Aug 8, 2025 | 7.41 | 7.89 | 7.41 | 7.59 | 7.59 | 2.99% | 20,700 |
| Aug 7, 2025 | 7.48 | 7.59 | 7.37 | 7.37 | 7.37 | -0.81% | 9,429 |
| Aug 6, 2025 | 7.59 | 7.70 | 7.27 | 7.43 | 7.43 | -2.37% | 32,918 |
| Aug 5, 2025 | 7.44 | 7.65 | 7.26 | 7.61 | 7.61 | 1.87% | 17,800 |
| Aug 4, 2025 | 7.23 | 7.59 | 7.06 | 7.47 | 7.47 | 4.04% | 70,534 |
| Aug 1, 2025 | 7.48 | 7.68 | 7.12 | 7.18 | 7.18 | -3.62% | 45,032 |
| Jul 31, 2025 | 7.78 | 7.99 | 7.45 | 7.45 | 7.45 | -6.05% | 53,700 |
| Jul 30, 2025 | 7.47 | 8.00 | 7.47 | 7.93 | 7.93 | 5.31% | 22,411 |
| Jul 29, 2025 | 7.68 | 7.81 | 7.49 | 7.53 | 7.53 | -1.57% | 38,600 |
| Jul 28, 2025 | 7.54 | 8.01 | 7.54 | 7.65 | 7.65 | 1.46% | 172,595 |
| Jul 25, 2025 | 7.65 | 7.83 | 7.50 | 7.54 | 7.54 | -1.31% | 153,920 |
| Jul 24, 2025 | 7.97 | 8.12 | 7.64 | 7.64 | 7.64 | -4.02% | 32,891 |
| Jul 23, 2025 | 7.38 | 8.12 | 7.31 | 7.96 | 7.96 | 8.59% | 52,284 |
| Jul 22, 2025 | 7.93 | 7.94 | 7.23 | 7.33 | 7.33 | -6.03% | 158,900 |
| Jul 21, 2025 | 8.16 | 8.16 | 7.74 | 7.80 | 7.80 | -2.26% | 99,816 |
| Jul 18, 2025 | 8.21 | 8.46 | 7.95 | 7.98 | 7.98 | -3.39% | 32,639 |