Coda Octopus Group Inc. (CODA)
NASDAQ: CODA
· Real-Time Price · USD
8.01
-0.19 (-2.32%)
At close: Sep 26, 2025, 3:59 PM
8.15
1.75%
After-hours: Sep 26, 2025, 05:40 PM EDT
CODA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.23 | 8.35 | 7.86 | 8.01 | 8.01 | -2.32% | 43,940 |
| Sep 25, 2025 | 8.58 | 8.58 | 8.02 | 8.20 | 8.20 | -4.98% | 61,100 |
| Sep 24, 2025 | 8.16 | 8.67 | 8.04 | 8.63 | 8.63 | 6.94% | 76,648 |
| Sep 23, 2025 | 8.24 | 8.34 | 8.03 | 8.07 | 8.07 | -1.94% | 38,300 |
| Sep 22, 2025 | 8.27 | 8.29 | 8.14 | 8.23 | 8.23 | -0.72% | 53,216 |
| Sep 19, 2025 | 8.29 | 8.33 | 8.16 | 8.29 | 8.29 | 0.36% | 102,371 |
| Sep 18, 2025 | 8.37 | 8.52 | 8.09 | 8.26 | 8.26 | -0.48% | 77,103 |
| Sep 17, 2025 | 7.97 | 8.36 | 7.97 | 8.30 | 8.30 | 4.80% | 33,414 |
| Sep 16, 2025 | 8.21 | 8.21 | 7.85 | 7.92 | 7.92 | -2.70% | 67,764 |
| Sep 15, 2025 | 8.53 | 8.66 | 8.01 | 8.14 | 8.14 | -7.08% | 197,400 |
| Sep 12, 2025 | 8.00 | 8.80 | 7.80 | 8.76 | 8.76 | 12.60% | 407,300 |
| Sep 11, 2025 | 7.92 | 8.00 | 7.61 | 7.78 | 7.78 | -1.39% | 78,469 |
| Sep 10, 2025 | 7.94 | 8.12 | 7.81 | 7.89 | 7.89 | -0.63% | 47,100 |
| Sep 9, 2025 | 7.93 | 8.02 | 7.85 | 7.94 | 7.94 | -0.75% | 22,336 |
| Sep 8, 2025 | 7.94 | 8.23 | 7.80 | 8.00 | 8.00 | 0.50% | 88,700 |
| Sep 5, 2025 | 8.07 | 8.10 | 7.80 | 7.96 | 7.96 | -0.50% | 15,130 |
| Sep 4, 2025 | 8.13 | 8.23 | 7.95 | 8.00 | 8.00 | -1.23% | 22,301 |
| Sep 3, 2025 | 8.03 | 8.15 | 7.89 | 8.10 | 8.10 | 0.87% | 36,907 |
| Sep 2, 2025 | 8.01 | 8.22 | 7.88 | 8.03 | 8.03 | -0.99% | 23,830 |
| Aug 29, 2025 | 8.11 | 8.12 | 7.94 | 8.11 | 8.11 | 1.25% | 18,300 |