Coda Octopus Group Inc (CODA) Historical Stock Data
6.89 ↑0.16 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODA is up 0.73% a day on average. There have been 18 days where Coda Octopus Group Inc closed green and 12 days where CODA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.79 | 6.89 | ↑$0.10 (1.47%) | 6.51 | 7.09 | 19.56K |
| 2025-05-12 | 7.16 | 6.73 | ↓$0.43 (-6.01%) | 6.56 | 7.17 | 18.84K |
| 2025-05-09 | 6.68 | 6.94 | ↑$0.26 (3.93%) | 6.68 | 6.94 | 1.74K |
| 2025-05-08 | 6.66 | 6.77 | ↑$0.11 (1.67%) | 6.45 | 6.95 | 15.82K |
| 2025-05-07 | 6.41 | 6.65 | ↑$0.24 (3.74%) | 6.41 | 6.85 | 5.70K |
| 2025-05-06 | 6.87 | 6.79 | ↓$0.08 (-1.16%) | 6.65 | 7.00 | 7.91K |
| 2025-05-05 | 6.94 | 6.81 | ↓$0.13 (-1.87%) | 6.77 | 7.00 | 6.74K |
| 2025-05-02 | 6.75 | 6.95 | ↑$0.20 (2.96%) | 6.69 | 7.09 | 60.08K |
| 2025-05-01 | 6.69 | 6.71 | ↑$0.02 (0.30%) | 6.55 | 6.84 | 68.33K |
| 2025-04-30 | 6.83 | 6.70 | ↓$0.13 (-1.90%) | 6.64 | 7.00 | 7.46K |
| 2025-04-29 | 6.80 | 6.90 | ↑$0.10 (1.47%) | 6.56 | 6.97 | 52.92K |
| 2025-04-28 | 6.71 | 6.87 | ↑$0.16 (2.38%) | 6.68 | 7.20 | 185.12K |
| 2025-04-25 | 6.35 | 6.71 | ↑$0.36 (5.67%) | 6.34 | 6.71 | 52.51K |
| 2025-04-24 | 6.40 | 6.22 | ↓$0.18 (-2.81%) | 6.20 | 6.50 | 61.21K |
| 2025-04-23 | 5.97 | 6.35 | ↑$0.38 (6.28%) | 5.97 | 6.48 | 55.54K |
| 2025-04-22 | 6.30 | 6.11 | ↓$0.19 (-3.02%) | 6.01 | 6.42 | 5.69K |
| 2025-04-21 | 6.49 | 6.27 | ↓$0.22 (-3.39%) | 6.02 | 6.49 | 5.47K |
| 2025-04-17 | 6.47 | 6.44 | ↓$0.03 (-0.46%) | 6.24 | 6.47 | 2.98K |
| 2025-04-16 | 6.52 | 6.48 | ↓$0.04 (-0.61%) | 6.40 | 6.58 | 8.56K |
| 2025-04-15 | 6.18 | 6.43 | ↑$0.25 (4.05%) | 6.18 | 6.43 | 9.86K |
| 2025-04-14 | 6.16 | 6.20 | ↑$0.04 (0.65%) | 6.15 | 6.80 | 211.12K |
| 2025-04-11 | 6.10 | 6.24 | ↑$0.14 (2.30%) | 6.10 | 6.50 | 71K |
| 2025-04-10 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 5.90 | 6.32 | 29.72K |
| 2025-04-09 | 5.96 | 6.24 | ↑$0.28 (4.70%) | 5.95 | 6.32 | 15.63K |
| 2025-04-08 | 6.03 | 5.96 | ↓$0.07 (-1.16%) | 5.87 | 6.10 | 18.30K |
| 2025-04-07 | 5.76 | 5.98 | ↑$0.22 (3.82%) | 5.76 | 6.19 | 11.30K |
| 2025-04-04 | 6.10 | 5.85 | ↓$0.25 (-4.10%) | 5.77 | 6.38 | 30.45K |
| 2025-04-03 | 6.28 | 6.19 | ↓$0.09 (-1.43%) | 6.10 | 6.40 | 8.45K |
| 2025-04-02 | 6.31 | 6.35 | ↑$0.04 (0.63%) | 6.16 | 6.68 | 15.95K |
| 2025-04-01 | 6.29 | 6.47 | ↑$0.18 (2.86%) | 6.11 | 6.47 | 14.14K |
Create an account or log in to view more rows.
$CODA How can this stock move so little? Damn
$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