Coda Octopus Group Inc (CODA) Historical Stock Data
6.47 ↑0.23 (3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODA is down -1.13% a day on average. There have been 13 days where Coda Octopus Group Inc closed green and 17 days where CODA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 6.29 | 6.47 | ↑$0.18 (2.86%) | 6.11 | 6.47 | 14.14K |
| 2025-03-31 | 6.10 | 6.24 | ↑$0.14 (2.30%) | 6.10 | 6.28 | 8.90K |
| 2025-03-28 | 6.10 | 6.12 | ↑$0.02 (0.33%) | 6.10 | 6.29 | 13.21K |
| 2025-03-27 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.10 | 6.32 | 6K |
| 2025-03-26 | 6.46 | 6.12 | ↓$0.34 (-5.26%) | 6.10 | 6.46 | 26.22K |
| 2025-03-25 | 6.37 | 6.05 | ↓$0.32 (-5.02%) | 6.00 | 6.48 | 100.75K |
| 2025-03-24 | 6.68 | 6.37 | ↓$0.31 (-4.64%) | 6.30 | 6.70 | 22.69K |
| 2025-03-21 | 6.65 | 6.69 | ↑$0.04 (0.60%) | 6.53 | 6.87 | 21.49K |
| 2025-03-20 | 6.72 | 6.73 | ↑$0.01 (0.19%) | 6.55 | 7.11 | 42.83K |
| 2025-03-19 | 6.91 | 6.72 | ↓$0.19 (-2.75%) | 6.60 | 6.91 | 18.19K |
| 2025-03-18 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.61 | 7.02 | 9.09K |
| 2025-03-17 | 6.96 | 6.68 | ↓$0.28 (-4.02%) | 6.66 | 6.96 | 16.45K |
| 2025-03-14 | 6.61 | 6.62 | ↑$0.01 (0.15%) | 6.61 | 6.70 | 7.29K |
| 2025-03-13 | 6.74 | 6.62 | ↓$0.12 (-1.78%) | 6.61 | 6.83 | 4.71K |
| 2025-03-12 | 6.63 | 6.75 | ↑$0.12 (1.87%) | 6.63 | 6.97 | 5.42K |
| 2025-03-11 | 7.11 | 6.81 | ↓$0.30 (-4.19%) | 6.64 | 7.11 | 4.27K |
| 2025-03-10 | 6.91 | 6.70 | ↓$0.21 (-3.04%) | 6.66 | 7.21 | 9.64K |
| 2025-03-07 | 6.82 | 6.85 | ↑$0.03 (0.45%) | 6.72 | 7.39 | 12.31K |
| 2025-03-06 | 6.81 | 7.06 | ↑$0.25 (3.67%) | 6.81 | 7.76 | 20.64K |
| 2025-03-05 | 6.90 | 6.81 | ↓$0.09 (-1.30%) | 6.53 | 6.99 | 14.23K |
| 2025-03-04 | 7.46 | 6.94 | ↓$0.52 (-7.03%) | 6.90 | 7.46 | 23.36K |
| 2025-03-03 | 7.64 | 7.36 | ↓$0.28 (-3.66%) | 7.35 | 7.64 | 30.98K |
| 2025-02-28 | 7.69 | 7.66 | ↓$0.03 (-0.39%) | 7.61 | 7.69 | 6.64K |
| 2025-02-27 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.62 | 7.78 | 11.06K |
| 2025-02-26 | 7.72 | 7.60 | ↓$0.12 (-1.55%) | 7.51 | 7.80 | 48.64K |
| 2025-02-25 | 7.82 | 7.72 | ↓$0.10 (-1.28%) | 7.72 | 7.82 | 5.80K |
| 2025-02-24 | 7.78 | 7.75 | ↓$0.03 (-0.39%) | 7.75 | 7.98 | 33.45K |
| 2025-02-21 | 7.80 | 7.77 | ↓$0.03 (-0.38%) | 7.77 | 7.87 | 14.77K |
| 2025-02-20 | 7.82 | 7.88 | ↑$0.06 (0.77%) | 7.79 | 7.89 | 16.34K |
| 2025-02-19 | 7.89 | 7.83 | ↓$0.06 (-0.76%) | 7.77 | 7.89 | 14.51K |
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