Coda Octopus Group, Inc. (CODA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 468 |
| 03 July 2024 | 6.04 | 6.04 | 5.96 | 6.03 | 6.03 | 900 |
| 02 July 2024 | 5.96 | 6.02 | 5.96 | 5.96 | 5.96 | 5,400 |
| 01 July 2024 | 5.96 | 6.37 | 5.96 | 6.00 | 6.00 | 5,900 |
| 28 June 2024 | 6.09 | 6.11 | 6.02 | 6.03 | 6.03 | 2,400 |
| 27 June 2024 | 6.04 | 6.26 | 6.04 | 6.11 | 6.11 | 3,400 |
| 26 June 2024 | 6.07 | 6.22 | 5.96 | 5.98 | 5.98 | 17,300 |
| 25 June 2024 | 6.09 | 6.45 | 6.01 | 6.05 | 6.05 | 3,500 |
| 24 June 2024 | 6.18 | 6.30 | 5.96 | 6.01 | 6.01 | 29,600 |
| 21 June 2024 | 6.18 | 6.18 | 6.01 | 6.11 | 6.11 | 25,800 |
| 20 June 2024 | 5.96 | 6.24 | 5.96 | 6.10 | 6.10 | 5,800 |
| 18 June 2024 | 6.17 | 6.24 | 5.90 | 5.96 | 5.96 | 36,500 |
| 17 June 2024 | 6.38 | 6.38 | 5.86 | 6.26 | 6.26 | 76,500 |
| 14 June 2024 | 6.50 | 6.56 | 6.24 | 6.32 | 6.32 | 10,500 |
| 13 June 2024 | 6.74 | 6.88 | 6.27 | 6.39 | 6.39 | 11,100 |
| 12 June 2024 | 7.19 | 7.25 | 6.33 | 6.51 | 6.51 | 79,800 |
| 11 June 2024 | 6.25 | 6.59 | 6.25 | 6.49 | 6.49 | 13,800 |
| 10 June 2024 | 6.53 | 6.53 | 6.35 | 6.39 | 6.39 | 3,400 |
| 07 June 2024 | 6.39 | 6.60 | 6.36 | 6.58 | 6.58 | 8,500 |
| 06 June 2024 | 6.36 | 6.50 | 6.36 | 6.49 | 6.49 | 1,600 |
| 05 June 2024 | 6.45 | 6.54 | 6.40 | 6.41 | 6.41 | 6,500 |
| 04 June 2024 | 6.54 | 6.60 | 6.53 | 6.54 | 6.54 | 12,400 |
| 03 June 2024 | 6.51 | 6.60 | 6.51 | 6.59 | 6.59 | 2,500 |
| 31 May 2024 | 6.40 | 6.59 | 6.40 | 6.50 | 6.50 | 13,400 |
| 30 May 2024 | 6.41 | 6.52 | 6.40 | 6.41 | 6.41 | 2,700 |
| 29 May 2024 | 6.67 | 6.67 | 6.40 | 6.41 | 6.41 | 13,500 |
| 28 May 2024 | 6.56 | 6.66 | 6.52 | 6.66 | 6.66 | 16,000 |
| 24 May 2024 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | 2,400 |
| 23 May 2024 | 6.98 | 6.98 | 6.55 | 6.55 | 6.55 | 3,400 |
| 22 May 2024 | 6.82 | 6.93 | 6.55 | 6.65 | 6.65 | 4,400 |
| 21 May 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 1,200 |
| 20 May 2024 | 6.57 | 6.88 | 6.55 | 6.79 | 6.79 | 7,900 |
| 17 May 2024 | 6.77 | 6.77 | 6.57 | 6.57 | 6.57 | 1,200 |
| 16 May 2024 | 6.65 | 6.65 | 6.55 | 6.59 | 6.59 | 1,100 |
| 15 May 2024 | 6.68 | 6.69 | 6.56 | 6.69 | 6.69 | 2,900 |
| 14 May 2024 | 6.55 | 6.78 | 6.55 | 6.77 | 6.77 | 2,000 |
| 13 May 2024 | 6.86 | 6.87 | 6.56 | 6.65 | 6.65 | 12,200 |
| 10 May 2024 | 6.70 | 7.13 | 6.66 | 7.02 | 7.02 | 6,500 |
| 09 May 2024 | 7.15 | 7.15 | 6.83 | 6.89 | 6.89 | 4,600 |
| 08 May 2024 | 6.90 | 7.18 | 6.85 | 7.08 | 7.08 | 17,900 |
| 07 May 2024 | 6.89 | 7.00 | 6.81 | 6.81 | 6.81 | 6,500 |
| 06 May 2024 | 6.85 | 6.90 | 6.59 | 6.77 | 6.77 | 18,700 |
| 03 May 2024 | 6.51 | 6.90 | 6.51 | 6.70 | 6.70 | 3,800 |
| 02 May 2024 | 6.50 | 6.51 | 6.45 | 6.51 | 6.51 | 8,300 |
| 01 May 2024 | 6.56 | 6.65 | 6.50 | 6.61 | 6.61 | 2,700 |
| 30 Apr 2024 | 6.67 | 6.69 | 6.57 | 6.65 | 6.65 | 4,400 |
| 29 Apr 2024 | 6.90 | 6.95 | 6.71 | 6.71 | 6.71 | 6,500 |
| 26 Apr 2024 | 7.04 | 7.04 | 6.75 | 6.75 | 6.75 | 10,400 |
| 25 Apr 2024 | 6.93 | 6.99 | 6.74 | 6.91 | 6.91 | 17,800 |
| 24 Apr 2024 | 6.65 | 7.02 | 6.65 | 6.90 | 6.90 | 36,700 |
| 23 Apr 2024 | 6.10 | 6.75 | 6.10 | 6.56 | 6.56 | 47,300 |
| 22 Apr 2024 | 6.09 | 6.09 | 5.95 | 6.00 | 6.00 | 10,700 |
| 19 Apr 2024 | 6.11 | 6.16 | 6.00 | 6.03 | 6.03 | 11,800 |
| 18 Apr 2024 | 6.12 | 6.18 | 5.98 | 6.00 | 6.00 | 16,600 |
| 17 Apr 2024 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 6,400 |
| 16 Apr 2024 | 6.13 | 6.30 | 6.12 | 6.23 | 6.23 | 4,100 |
| 15 Apr 2024 | 6.19 | 6.38 | 6.11 | 6.12 | 6.12 | 19,400 |
| 12 Apr 2024 | 6.33 | 6.36 | 6.15 | 6.16 | 6.16 | 42,400 |
| 11 Apr 2024 | 6.59 | 6.59 | 6.33 | 6.33 | 6.33 | 10,400 |
| 10 Apr 2024 | 6.70 | 6.71 | 6.42 | 6.52 | 6.52 | 26,800 |
| 09 Apr 2024 | 6.35 | 6.38 | 6.30 | 6.32 | 6.32 | 13,300 |
| 08 Apr 2024 | 6.39 | 6.45 | 6.35 | 6.35 | 6.35 | 13,300 |
| 05 Apr 2024 | 6.42 | 6.55 | 6.38 | 6.40 | 6.40 | 7,200 |
| 04 Apr 2024 | 6.64 | 6.64 | 6.36 | 6.50 | 6.50 | 43,300 |
| 03 Apr 2024 | 6.07 | 6.54 | 6.07 | 6.52 | 6.52 | 45,300 |
| 02 Apr 2024 | 5.93 | 6.23 | 5.93 | 6.07 | 6.07 | 23,900 |
| 01 Apr 2024 | 5.97 | 5.97 | 5.80 | 5.93 | 5.93 | 11,000 |
| 28 Mar 2024 | 5.71 | 5.97 | 5.71 | 5.77 | 5.77 | 21,300 |
| 27 Mar 2024 | 5.75 | 5.79 | 5.72 | 5.72 | 5.72 | 1,700 |
| 26 Mar 2024 | 5.87 | 5.87 | 5.66 | 5.72 | 5.72 | 23,600 |
| 25 Mar 2024 | 5.74 | 5.90 | 5.65 | 5.66 | 5.66 | 5,000 |
| 22 Mar 2024 | 5.78 | 5.88 | 5.65 | 5.72 | 5.72 | 15,800 |
| 21 Mar 2024 | 5.68 | 5.72 | 5.57 | 5.65 | 5.65 | 17,900 |
| 20 Mar 2024 | 5.67 | 5.80 | 5.55 | 5.59 | 5.59 | 6,800 |
| 19 Mar 2024 | 5.57 | 5.77 | 5.50 | 5.60 | 5.60 | 13,800 |
| 18 Mar 2024 | 5.99 | 6.07 | 5.50 | 5.50 | 5.50 | 67,800 |
| 15 Mar 2024 | 5.52 | 5.60 | 5.50 | 5.51 | 5.51 | 45,500 |
| 14 Mar 2024 | 5.57 | 5.64 | 5.52 | 5.52 | 5.52 | 28,700 |
| 13 Mar 2024 | 5.55 | 5.73 | 5.55 | 5.59 | 5.59 | 23,500 |
| 12 Mar 2024 | 5.57 | 5.63 | 5.55 | 5.55 | 5.55 | 13,600 |
| 11 Mar 2024 | 5.67 | 5.74 | 5.57 | 5.57 | 5.57 | 31,500 |
| 08 Mar 2024 | 5.66 | 5.67 | 5.62 | 5.64 | 5.64 | 10,300 |
| 07 Mar 2024 | 5.74 | 5.74 | 5.65 | 5.70 | 5.70 | 3,700 |
| 06 Mar 2024 | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | 16,100 |
| 05 Mar 2024 | 5.82 | 5.90 | 5.67 | 5.70 | 5.70 | 17,000 |
| 04 Mar 2024 | 5.81 | 5.94 | 5.77 | 5.77 | 5.77 | 3,600 |
| 01 Mar 2024 | 5.93 | 6.11 | 5.77 | 5.81 | 5.81 | 18,700 |
| 29 Feb 2024 | 5.70 | 5.93 | 5.62 | 5.93 | 5.93 | 21,400 |
| 28 Feb 2024 | 5.62 | 5.80 | 5.61 | 5.65 | 5.65 | 8,900 |
| 27 Feb 2024 | 5.60 | 5.80 | 5.59 | 5.69 | 5.69 | 24,200 |
| 26 Feb 2024 | 5.55 | 5.58 | 5.48 | 5.58 | 5.58 | 27,700 |
| 23 Feb 2024 | 5.60 | 5.61 | 5.52 | 5.55 | 5.55 | 18,700 |
| 22 Feb 2024 | 5.55 | 5.62 | 5.52 | 5.52 | 5.52 | 20,600 |
| 21 Feb 2024 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | 25,600 |
| 20 Feb 2024 | 5.65 | 5.66 | 5.56 | 5.56 | 5.56 | 20,500 |
| 16 Feb 2024 | 5.70 | 5.86 | 5.68 | 5.69 | 5.69 | 7,700 |
| 15 Feb 2024 | 5.55 | 5.70 | 5.55 | 5.66 | 5.66 | 23,800 |
| 14 Feb 2024 | 5.59 | 5.78 | 5.55 | 5.55 | 5.55 | 11,600 |
| 13 Feb 2024 | 5.56 | 5.68 | 5.51 | 5.57 | 5.57 | 22,600 |
| 12 Feb 2024 | 5.70 | 5.87 | 5.59 | 5.59 | 5.59 | 21,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.