5 DAY PERFORMANCE
+48.17%
1 MONTH PERFORMANCE
+48.90%
3 MONTH PERFORMANCE
+25.95%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
+60.75%
1 YEAR PERFORMANCE
+97.23%
Coda Octopus Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.14 | $10.10 (-0.39%) | $10.24 | $9.99 | 53.40 K | $113.88 M |
| 08/20/2026 | $10.09 | $10.12 (0.3%) | $10.18 | $10.01 | 70.90 K | $114.10 M |
| 08/19/2026 | $10.13 | $10.09 (-0.39%) | $10.27 | $9.91 | 79.60 K | $113.76 M |
| 08/18/2026 | $10.46 | $10.12 (-3.25%) | $10.46 | $10.05 | 106.94 K | $114.10 M |
| 08/17/2026 | $10.59 | $10.47 (-1.13%) | $10.70 | $10.40 | 84.50 K | $118.05 M |
| 08/14/2026 | $10.30 | $10.58 (2.72%) | $10.61 | $10.25 | 48.49 K | $119.29 M |
| 08/13/2026 | $10.40 | $10.21 (-1.83%) | $10.66 | $10.11 | 43.93 K | $115.12 M |
| 08/12/2026 | $10.32 | $10.27 (-0.48%) | $10.57 | $10.07 | 25.60 K | $115.79 M |
| 08/11/2026 | $10.40 | $10.17 (-2.21%) | $10.49 | $10.04 | 120.74 K | $114.67 M |
| 08/10/2026 | $10.64 | $10.40 (-2.26%) | $10.88 | $10.36 | 68.72 K | $117.26 M |
| 08/07/2026 | $10.53 | $10.64 (1.04%) | $10.84 | $10.40 | 80.05 K | $119.97 M |
| 08/06/2026 | $10.32 | $10.53 (2.03%) | $10.63 | $10.26 | 54.75 K | $118.73 M |
| 08/05/2026 | $10.46 | $10.33 (-1.24%) | $10.65 | $10.12 | 44.22 K | $116.47 M |
| 08/04/2026 | $10.40 | $10.44 (0.38%) | $10.68 | $10.40 | 93.12 K | $117.71 M |
| 08/03/2026 | $10.20 | $10.28 (0.78%) | $10.64 | $10.10 | 33.65 K | $115.91 M |
| 07/31/2026 | $10.23 | $10.14 (-0.88%) | $10.53 | $9.99 | 66.30 K | $114.33 M |
| 07/30/2026 | $9.85 | $10.19 (3.45%) | $10.29 | $9.79 | 44.01 K | $114.89 M |
| 07/29/2026 | $9.91 | $9.78 (-1.31%) | $9.91 | $9.60 | 175.80 K | $110.27 M |
| 07/28/2026 | $10.05 | $9.92 (-1.29%) | $10.09 | $9.63 | 105.34 K | $111.85 M |
| 07/27/2026 | $10.05 | $10.04 (-0.1%) | $10.24 | $9.90 | 74.20 K | $113.20 M |
| 07/24/2026 | $10.16 | $10.04 (-1.18%) | $10.28 | $9.96 | 35.34 K | $113.20 M |
| 07/23/2026 | $9.93 | $10.15 (2.22%) | $10.23 | $9.90 | 66.57 K | $114.44 M |
| 07/22/2026 | $10.18 | $10.00 (-1.77%) | $10.40 | $9.94 | 68.54 K | $112.75 M |
| 07/21/2026 | $10.05 | $10.18 (1.29%) | $10.27 | $9.90 | 96.80 K | $114.78 M |
| 07/20/2026 | $10.08 | $10.00 (-0.79%) | $10.14 | $9.97 | 75.60 K | $112.75 M |
| 07/17/2026 | $9.95 | $10.02 (0.7%) | $10.19 | $9.86 | 61.00 K | $112.98 M |
| 07/16/2026 | $10.16 | $10.05 (-1.08%) | $10.22 | $9.88 | 133.76 K | $113.31 M |
| 07/15/2026 | $10.15 | $10.19 (0.39%) | $10.50 | $10.03 | 97.90 K | $114.89 M |
| 07/14/2026 | $9.89 | $10.00 (1.11%) | $10.20 | $9.82 | 114.65 K | $112.75 M |
| 07/13/2026 | $9.57 | $9.84 (2.82%) | $9.93 | $9.57 | 94.24 K | $110.95 M |
| 07/10/2026 | $9.66 | $9.78 (1.24%) | $9.84 | $9.61 | 73.02 K | $110.27 M |
| 07/09/2026 | $9.50 | $9.66 (1.68%) | $9.76 | $9.45 | 109.57 K | $108.92 M |
| 07/08/2026 | $9.19 | $9.48 (3.16%) | $9.51 | $9.16 | 98.34 K | $106.89 M |
| 07/07/2026 | $9.61 | $9.30 (-3.23%) | $9.66 | $9.17 | 162.05 K | $104.86 M |
| 07/06/2026 | $9.32 | $9.67 (3.76%) | $9.70 | $9.32 | 86.80 K | $109.03 M |
| 07/02/2026 | $9.63 | $9.62 (-0.1%) | $9.82 | $9.41 | 102.17 K | $108.47 M |
| 07/01/2026 | $9.77 | $9.63 (-1.43%) | $9.99 | $9.62 | 77.67 K | $108.58 M |
| 06/30/2026 | $9.54 | $9.77 (2.41%) | $9.89 | $9.54 | 112.14 K | $110.16 M |
| 06/29/2026 | $9.65 | $9.55 (-1.04%) | $9.84 | $9.36 | 133.13 K | $107.68 M |
| 06/26/2026 | $9.35 | $9.60 (2.67%) | $9.90 | $9.35 | 126.60 K | $108.24 M |
| 06/25/2026 | $9.46 | $9.43 (-0.32%) | $9.71 | $9.28 | 132.98 K | $106.32 M |
| 06/24/2026 | $9.46 | $9.40 (-0.63%) | $9.79 | $9.19 | 132.10 K | $105.98 M |
| 06/23/2026 | $9.47 | $9.46 (-0.11%) | $9.85 | $9.25 | 159.80 K | $106.66 M |
| 06/22/2026 | $10.02 | $9.66 (-3.59%) | $10.27 | $9.64 | 138.89 K | $108.92 M |
| 06/18/2026 | $10.18 | $10.00 (-1.77%) | $10.60 | $9.73 | 317.46 K | $112.75 M |
| 06/17/2026 | $9.45 | $9.24 (-2.22%) | $9.60 | $9.10 | 305.10 K | $104.18 M |
| 06/16/2026 | $9.37 | $9.31 (-0.64%) | $9.90 | $9.00 | 515.11 K | $104.97 M |
| 06/15/2026 | $11.57 | $9.33 (-19.36%) | $11.70 | $9.10 | 1.31 M | $105.20 M |
| 06/12/2026 | $12.00 | $10.92 (-9%) | $12.09 | $10.92 | 263.52 K | $123.12 M |
| 06/11/2026 | $11.25 | $11.90 (5.78%) | $11.99 | $11.16 | 167.90 K | $134.17 M |
| 06/10/2026 | $11.36 | $11.13 (-2.02%) | $11.62 | $11.05 | 102.84 K | $125.44 M |
| 06/09/2026 | $11.91 | $11.36 (-4.62%) | $12.14 | $11.11 | 125.16 K | $128.03 M |
| 06/08/2026 | $12.17 | $11.72 (-3.7%) | $12.17 | $11.63 | 61.47 K | $132.09 M |
| 06/05/2026 | $12.53 | $11.80 (-5.83%) | $12.78 | $11.71 | 146.10 K | $132.99 M |
| 06/04/2026 | $12.41 | $12.61 (1.61%) | $12.97 | $12.17 | 83.70 K | $142.12 M |
| 06/03/2026 | $12.93 | $12.57 (-2.78%) | $13.20 | $12.45 | 86.50 K | $141.67 M |
| 06/02/2026 | $13.50 | $12.93 (-4.22%) | $13.54 | $12.90 | 115.34 K | $145.73 M |
| 06/01/2026 | $12.56 | $13.18 (4.94%) | $13.25 | $12.51 | 222.30 K | $148.55 M |
| 05/29/2026 | $12.94 | $12.54 (-3.09%) | $12.96 | $12.36 | 86.62 K | $141.33 M |
| 05/28/2026 | $12.54 | $12.90 (2.87%) | $13.27 | $12.52 | 255.83 K | $145.39 M |
| 05/27/2026 | $12.41 | $12.46 (0.4%) | $12.65 | $12.12 | 46.65 K | $140.43 M |
| 05/26/2026 | $12.11 | $12.41 (2.48%) | $12.55 | $12.08 | 85.80 K | $139.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
