Coda Octopus Group Inc (CODA) Historical Stock Data
8.23 ↑0.36 (4.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODA is down -0.35% a day on average. There have been 10 days where Coda Octopus Group Inc closed green and 20 days where CODA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.00 | 8.23 | ↑$0.23 (2.88%) | 7.97 | 8.23 | 11.20K |
| 2024-12-19 | 8.05 | 7.87 | ↓$0.18 (-2.22%) | 7.82 | 8.10 | 19.45K |
| 2024-12-18 | 8.21 | 8.02 | ↓$0.19 (-2.31%) | 8.02 | 8.44 | 26.39K |
| 2024-12-17 | 8.30 | 8.23 | ↓$0.07 (-0.84%) | 8.20 | 8.65 | 51.52K |
| 2024-12-16 | 8.56 | 8.30 | ↓$0.26 (-3.04%) | 8.14 | 8.80 | 38.49K |
| 2024-12-13 | 8.78 | 8.53 | ↓$0.25 (-2.85%) | 8.50 | 8.85 | 15.27K |
| 2024-12-12 | 8.95 | 8.87 | ↓$0.08 (-0.89%) | 8.81 | 8.95 | 8.85K |
| 2024-12-11 | 9.01 | 8.91 | ↓$0.10 (-1.11%) | 8.91 | 9.01 | 3.73K |
| 2024-12-10 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.90 | 9.06 | 14.32K |
| 2024-12-09 | 8.94 | 9.00 | ↑$0.06 (0.67%) | 8.84 | 9.03 | 37.74K |
| 2024-12-06 | 9.17 | 8.98 | ↓$0.19 (-2.07%) | 8.98 | 9.17 | 12.64K |
| 2024-12-05 | 9.05 | 9.14 | ↑$0.09 (0.99%) | 8.91 | 9.15 | 12.45K |
| 2024-12-04 | 9.07 | 9.04 | ↓$0.03 (-0.33%) | 8.90 | 9.26 | 98.91K |
| 2024-12-03 | 9.12 | 9.07 | ↓$0.05 (-0.55%) | 9.03 | 9.37 | 131.28K |
| 2024-12-02 | 9.54 | 9.16 | ↓$0.38 (-3.98%) | 9.07 | 9.64 | 58.69K |
| 2024-11-29 | 8.85 | 9.46 | ↑$0.61 (6.89%) | 8.85 | 9.65 | 42.49K |
| 2024-11-27 | 8.95 | 8.84 | ↓$0.11 (-1.23%) | 8.80 | 9.00 | 5.94K |
| 2024-11-26 | 9.35 | 9.02 | ↓$0.33 (-3.53%) | 8.81 | 9.35 | 23.66K |
| 2024-11-25 | 9.32 | 9.38 | ↑$0.06 (0.64%) | 8.98 | 9.38 | 87.29K |
| 2024-11-22 | 9.52 | 9.32 | ↓$0.20 (-2.10%) | 9.00 | 9.52 | 57.75K |
| 2024-11-21 | 9.80 | 9.47 | ↓$0.33 (-3.37%) | 9.33 | 9.89 | 40.37K |
| 2024-11-20 | 9.11 | 9.73 | ↑$0.62 (6.81%) | 8.76 | 9.80 | 251.62K |
| 2024-11-19 | 8.54 | 9.02 | ↑$0.48 (5.62%) | 8.54 | 9.16 | 191.56K |
| 2024-11-18 | 8.84 | 8.53 | ↓$0.31 (-3.51%) | 8.15 | 8.90 | 345.94K |
| 2024-11-15 | 8.69 | 8.74 | ↑$0.05 (0.58%) | 8.69 | 8.90 | 15.17K |
| 2024-11-14 | 8.82 | 8.67 | ↓$0.15 (-1.70%) | 8.67 | 8.93 | 27.90K |
| 2024-11-13 | 8.93 | 8.87 | ↓$0.06 (-0.67%) | 8.67 | 8.99 | 26.85K |
| 2024-11-12 | 9.14 | 8.82 | ↓$0.32 (-3.50%) | 8.73 | 9.14 | 31.19K |
| 2024-11-11 | 9.15 | 9.02 | ↓$0.13 (-1.42%) | 8.93 | 9.15 | 71.42K |
| 2024-11-08 | 8.65 | 9.08 | ↑$0.43 (4.97%) | 8.59 | 9.12 | 168.38K |
Create an account or log in to view more rows.
$CODA BUY BUY BUY BUY
$CODA i'm out of slaps for the day
$CODA why is this not moving lol
$CODA just fucking go already jeesh
$CODA COME ON!!! Ugh!
$CODA Nothing but time to wait
$CODA warming up
$CODA the end is near
$CODA said y’all dumb af
$CODA Shorts talk the talk but cant walk the walk