Coda Octopus Group Inc (CODA) Historical Stock Data
8.59 ↓0.20 (-2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODA is down -0.26% a day on average. There have been 14 days where Coda Octopus Group Inc closed green and 16 days where CODA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.80 | 8.59 | ↓$0.21 (-2.39%) | 8.40 | 9.00 | 68.19K |
| 2025-12-04 | 8.47 | 8.79 | ↑$0.32 (3.78%) | 8.47 | 8.80 | 31.19K |
| 2025-12-03 | 8.60 | 8.51 | ↓$0.09 (-1.10%) | 8.25 | 8.72 | 46.78K |
| 2025-12-02 | 8.74 | 8.46 | ↓$0.28 (-3.20%) | 8.25 | 8.74 | 83.52K |
| 2025-12-01 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.59 | 8.87 | 39.84K |
| 2025-11-28 | 8.81 | 8.78 | ↓$0.03 (-0.34%) | 8.71 | 8.89 | 17.26K |
| 2025-11-26 | 8.74 | 8.77 | ↑$0.03 (0.34%) | 8.61 | 8.86 | 22.31K |
| 2025-11-25 | 8.64 | 8.67 | ↑$0.03 (0.35%) | 8.30 | 8.82 | 87.68K |
| 2025-11-24 | 8.17 | 8.52 | ↑$0.35 (4.29%) | 8.07 | 8.64 | 54.29K |
| 2025-11-21 | 8.00 | 8.13 | ↑$0.13 (1.63%) | 7.91 | 8.29 | 49.24K |
| 2025-11-20 | 8.27 | 7.99 | ↓$0.28 (-3.39%) | 7.90 | 8.39 | 35.19K |
| 2025-11-19 | 7.95 | 8.13 | ↑$0.18 (2.26%) | 7.85 | 8.30 | 24.08K |
| 2025-11-18 | 7.82 | 8.00 | ↑$0.18 (2.30%) | 7.80 | 8.15 | 24.86K |
| 2025-11-17 | 7.97 | 8.08 | ↑$0.11 (1.38%) | 7.82 | 8.38 | 34.90K |
| 2025-11-14 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.91 | 8.38 | 38.93K |
| 2025-11-13 | 8.43 | 8.15 | ↓$0.28 (-3.32%) | 8.10 | 8.50 | 41.03K |
| 2025-11-12 | 8.80 | 8.53 | ↓$0.27 (-3.07%) | 8.50 | 8.85 | 24.65K |
| 2025-11-11 | 8.95 | 8.70 | ↓$0.25 (-2.79%) | 8.65 | 8.98 | 27.37K |
| 2025-11-10 | 9.27 | 9.05 | ↓$0.22 (-2.37%) | 9.01 | 9.27 | 65.45K |
| 2025-11-07 | 8.75 | 9.10 | ↑$0.35 (4.00%) | 8.58 | 9.34 | 77.39K |
| 2025-11-06 | 9.19 | 8.84 | ↓$0.35 (-3.81%) | 8.77 | 9.19 | 47.20K |
| 2025-11-05 | 9.19 | 9.20 | ↑$0.01 (0.11%) | 9.08 | 9.45 | 53.62K |
| 2025-11-04 | 9.37 | 9.13 | ↓$0.24 (-2.56%) | 8.95 | 9.55 | 55.71K |
| 2025-11-03 | 10.13 | 9.41 | ↓$0.72 (-7.11%) | 9.35 | 10.24 | 105.24K |
| 2025-10-31 | 9.96 | 10.25 | ↑$0.29 (2.91%) | 9.95 | 10.44 | 102.73K |
| 2025-10-30 | 10.23 | 10.06 | ↓$0.18 (-1.71%) | 9.80 | 10.33 | 129.44K |
| 2025-10-29 | 10.45 | 10.34 | ↓$0.11 (-1.05%) | 10.10 | 10.54 | 196.23K |
| 2025-10-28 | 9.35 | 10.38 | ↑$1.03 (11.02%) | 9.21 | 10.50 | 295.01K |
| 2025-10-27 | 9.60 | 9.36 | ↓$0.24 (-2.50%) | 9.31 | 9.60 | 36.44K |
| 2025-10-24 | 9.69 | 9.50 | ↓$0.19 (-1.96%) | 9.50 | 10.03 | 87.46K |
Create an account or log in to view more rows.
$CODA Not Selling
Hodling for thousands!
$CODA about to pop IMHO
$CODA never selling
$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