Coda Octopus Group Inc (CODA) Historical Stock Data
6.62 ↓0.04 (-0.53%)
As of May 1, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, CODA is down -0.40% a day on average. There have been 7 days where Coda Octopus Group Inc closed green and 23 days where CODA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.56 | 6.62 | ↑$0.06 (0.84%) | 6.50 | 6.65 | 2.69K |
| 2024-04-30 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.57 | 6.69 | 4.40K |
| 2024-04-29 | 6.90 | 6.71 | ↓$0.19 (-2.75%) | 6.71 | 6.95 | 6.47K |
| 2024-04-26 | 7.04 | 6.75 | ↓$0.29 (-4.12%) | 6.75 | 7.04 | 10.36K |
| 2024-04-25 | 6.93 | 6.92 | ↓$0.01 (-0.22%) | 6.74 | 7.00 | 17.79K |
| 2024-04-24 | 6.65 | 6.90 | ↑$0.25 (3.76%) | 6.65 | 7.02 | 36.75K |
| 2024-04-23 | 6.10 | 6.56 | ↑$0.46 (7.54%) | 6.10 | 6.75 | 47.31K |
| 2024-04-22 | 6.09 | 6.00 | ↓$0.09 (-1.48%) | 5.95 | 6.09 | 10.66K |
| 2024-04-19 | 6.12 | 6.03 | ↓$0.09 (-1.39%) | 6.00 | 6.16 | 11.76K |
| 2024-04-18 | 6.12 | 6.00 | ↓$0.12 (-1.96%) | 5.98 | 6.18 | 16.59K |
| 2024-04-17 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 6.08 | 6.20 | 6.42K |
| 2024-04-16 | 6.13 | 6.23 | ↑$0.10 (1.63%) | 6.12 | 6.30 | 4.14K |
| 2024-04-15 | 6.19 | 6.12 | ↓$0.07 (-1.13%) | 6.11 | 6.38 | 19.39K |
| 2024-04-12 | 6.33 | 6.16 | ↓$0.17 (-2.69%) | 6.15 | 6.36 | 42.44K |
| 2024-04-11 | 6.59 | 6.33 | ↓$0.26 (-3.95%) | 6.33 | 6.59 | 10.38K |
| 2024-04-10 | 6.70 | 6.52 | ↓$0.18 (-2.69%) | 6.42 | 6.71 | 26.78K |
| 2024-04-09 | 6.35 | 6.32 | ↓$0.03 (-0.47%) | 6.31 | 6.38 | 13.28K |
| 2024-04-08 | 6.39 | 6.35 | ↓$0.04 (-0.63%) | 6.35 | 6.45 | 13.26K |
| 2024-04-05 | 6.42 | 6.40 | ↓$0.02 (-0.35%) | 6.38 | 6.55 | 7.16K |
| 2024-04-04 | 6.64 | 6.50 | ↓$0.14 (-2.11%) | 6.36 | 6.64 | 43.30K |
| 2024-04-03 | 6.08 | 6.52 | ↑$0.44 (7.33%) | 6.07 | 6.54 | 45.34K |
| 2024-04-02 | 5.93 | 6.07 | ↑$0.14 (2.36%) | 5.93 | 6.23 | 24.15K |
| 2024-04-01 | 5.97 | 5.93 | ↓$0.04 (-0.67%) | 5.81 | 5.97 | 10.98K |
| 2024-03-28 | 5.71 | 5.77 | ↑$0.06 (1.05%) | 5.71 | 5.97 | 21.31K |
| 2024-03-27 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.72 | 5.79 | 1.66K |
| 2024-03-26 | 5.87 | 5.72 | ↓$0.15 (-2.62%) | 5.66 | 5.87 | 23.61K |
| 2024-03-25 | 5.75 | 5.66 | ↓$0.09 (-1.57%) | 5.65 | 5.90 | 5.02K |
| 2024-03-22 | 5.78 | 5.73 | ↓$0.06 (-0.95%) | 5.65 | 5.88 | 15.84K |
| 2024-03-21 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.57 | 5.72 | 17.90K |
| 2024-03-20 | 5.67 | 5.59 | ↓$0.08 (-1.41%) | 5.55 | 5.80 | 6.81K |
Create an account or log in to view more rows.
$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
$CODA nice
$CODA i hate money so im buying
$CODA the bulls in here
$CODA never selling
$CODA let’s gooooo