Coda Octopus Group Inc. (CODA)
8.16
-0.31 (-3.66%)
At close: Jan 28, 2025, 1:31 PM
CODA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.07 | 8.54 | 7.98 | 8.50 | 0.36 | 4.42% | 32,235 |
| Jan 24, 2025 | 8.26 | 8.26 | 8.06 | 8.14 | -0.12 | -1.45% | 24,117 |
| Jan 23, 2025 | 8.53 | 8.53 | 8.05 | 8.26 | -0.25 | -2.94% | 16,905 |
| Jan 22, 2025 | 8.60 | 8.70 | 8.51 | 8.51 | -0.07 | -0.82% | 10,742 |
| Jan 21, 2025 | 8.21 | 8.72 | 8.14 | 8.58 | 0.44 | 5.41% | 37,041 |
| Jan 17, 2025 | 8.50 | 8.64 | 8.02 | 8.14 | -0.33 | -3.90% | 38,900 |
| Jan 16, 2025 | 8.50 | 8.63 | 8.39 | 8.47 | -0.07 | -0.82% | 29,434 |
| Jan 15, 2025 | 8.38 | 9.00 | 8.38 | 8.54 | 0.03 | 0.35% | 35,639 |
| Jan 14, 2025 | 8.43 | 8.64 | 8.25 | 8.51 | -0.04 | -0.47% | 17,400 |
| Jan 13, 2025 | 8.90 | 9.02 | 8.32 | 8.55 | -0.25 | -2.84% | 35,300 |
| Jan 10, 2025 | 8.76 | 9.02 | 8.28 | 8.80 | 0.04 | 0.46% | 66,041 |
| Jan 8, 2025 | 8.45 | 8.99 | 8.15 | 8.76 | 0.31 | 3.67% | 99,100 |
| Jan 7, 2025 | 8.25 | 8.70 | 8.25 | 8.45 | 0.28 | 3.43% | 71,836 |
| Jan 6, 2025 | 7.87 | 8.22 | 7.79 | 8.17 | 0.28 | 3.55% | 18,435 |
| Jan 3, 2025 | 7.80 | 7.93 | 7.78 | 7.89 | 0.05 | 0.64% | 15,612 |
| Jan 2, 2025 | 7.92 | 7.92 | 7.75 | 7.84 | 0.01 | 0.13% | 26,000 |
| Dec 31, 2024 | 7.87 | 7.91 | 7.83 | 7.83 | -0.05 | -0.63% | 10,041 |
| Dec 30, 2024 | 7.88 | 7.94 | 7.80 | 7.88 | -0.13 | -1.62% | 27,300 |
| Dec 27, 2024 | 8.09 | 8.19 | 7.79 | 8.01 | -0.05 | -0.62% | 11,933 |
| Dec 26, 2024 | 7.84 | 8.07 | 7.74 | 8.06 | 0.33 | 4.27% | 9,902 |
| Dec 24, 2024 | 7.83 | 7.94 | 7.73 | 7.73 | -0.13 | -1.65% | 17,206 |
| Dec 23, 2024 | 8.21 | 8.21 | 7.83 | 7.86 | -0.37 | -4.50% | 18,400 |
| Dec 20, 2024 | 8.00 | 8.23 | 7.97 | 8.23 | 0.36 | 4.57% | 11,200 |
| Dec 19, 2024 | 8.05 | 8.10 | 7.82 | 7.87 | -0.15 | -1.87% | 19,500 |
| Dec 18, 2024 | 8.21 | 8.44 | 8.02 | 8.02 | -0.21 | -2.55% | 26,400 |
| Dec 17, 2024 | 8.30 | 8.65 | 8.20 | 8.23 | -0.07 | -0.84% | 51,521 |
| Dec 16, 2024 | 8.56 | 8.80 | 8.14 | 8.30 | -0.23 | -2.70% | 38,500 |
| Dec 13, 2024 | 8.78 | 8.85 | 8.50 | 8.53 | -0.34 | -3.83% | 15,300 |
| Dec 12, 2024 | 8.95 | 8.95 | 8.81 | 8.87 | -0.04 | -0.45% | 8,900 |
| Dec 11, 2024 | 9.01 | 9.01 | 8.91 | 8.91 | -0.09 | -1.00% | 3,731 |
| Dec 10, 2024 | 8.95 | 9.06 | 8.90 | 9.00 | 0.00 | 0.00% | 14,318 |
| Dec 9, 2024 | 8.94 | 9.03 | 8.84 | 9.00 | 0.02 | 0.22% | 37,740 |
| Dec 6, 2024 | 9.17 | 9.17 | 8.98 | 8.98 | -0.16 | -1.75% | 12,637 |
| Dec 5, 2024 | 9.05 | 9.15 | 8.91 | 9.14 | 0.10 | 1.11% | 12,500 |
| Dec 4, 2024 | 9.07 | 9.26 | 8.90 | 9.04 | -0.03 | -0.33% | 98,914 |
| Dec 3, 2024 | 9.12 | 9.37 | 9.03 | 9.07 | -0.09 | -0.98% | 131,300 |
| Dec 2, 2024 | 9.54 | 9.64 | 9.07 | 9.16 | -0.30 | -3.17% | 59,039 |
| Nov 29, 2024 | 8.85 | 9.65 | 8.85 | 9.46 | 0.62 | 7.01% | 42,500 |
| Nov 27, 2024 | 8.95 | 9.00 | 8.80 | 8.84 | -0.18 | -2.00% | 5,939 |
| Nov 26, 2024 | 9.35 | 9.35 | 8.81 | 9.02 | -0.36 | -3.84% | 23,700 |
| Nov 25, 2024 | 9.32 | 9.38 | 8.98 | 9.38 | 0.06 | 0.64% | 87,300 |
| Nov 22, 2024 | 9.52 | 9.52 | 9.00 | 9.32 | -0.15 | -1.58% | 57,800 |
| Nov 21, 2024 | 9.80 | 9.89 | 9.33 | 9.47 | -0.26 | -2.67% | 40,400 |
| Nov 20, 2024 | 9.11 | 9.80 | 8.76 | 9.73 | 0.71 | 7.87% | 251,623 |
| Nov 19, 2024 | 8.54 | 9.16 | 8.54 | 9.02 | 0.49 | 5.74% | 191,600 |
| Nov 18, 2024 | 8.84 | 8.90 | 8.15 | 8.53 | -0.21 | -2.40% | 345,938 |
| Nov 15, 2024 | 8.69 | 8.90 | 8.69 | 8.74 | 0.07 | 0.81% | 15,200 |
| Nov 14, 2024 | 8.82 | 8.93 | 8.67 | 8.67 | -0.20 | -2.25% | 27,900 |
| Nov 13, 2024 | 8.93 | 8.99 | 8.67 | 8.87 | 0.05 | 0.57% | 26,900 |
| Nov 12, 2024 | 9.14 | 9.14 | 8.73 | 8.82 | -0.20 | -2.22% | 31,200 |