5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
+9.82%
6 MONTH PERFORMANCE
+34.57%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
-3.11%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.50 | $8.75 (2.94%) | $8.90 | $8.34 | 92.30 K | $98.33 M |
| 12/05/2025 | $8.80 | $8.59 (-2.39%) | $9.00 | $8.40 | 68.20 K | $96.53 M |
| 12/04/2025 | $8.47 | $8.79 (3.78%) | $8.80 | $8.47 | 31.19 K | $98.78 M |
| 12/03/2025 | $8.60 | $8.51 (-1.05%) | $8.72 | $8.25 | 46.80 K | $95.63 M |
| 12/02/2025 | $8.74 | $8.46 (-3.2%) | $8.74 | $8.25 | 83.52 K | $95.07 M |
| 12/01/2025 | $8.75 | $8.80 (0.57%) | $8.87 | $8.59 | 39.84 K | $98.89 M |
| 11/28/2025 | $8.81 | $8.78 (-0.34%) | $8.89 | $8.71 | 17.30 K | $98.67 M |
| 11/26/2025 | $8.74 | $8.77 (0.34%) | $8.86 | $8.61 | 22.31 K | $98.55 M |
| 11/25/2025 | $8.64 | $8.67 (0.35%) | $8.82 | $8.30 | 87.70 K | $97.43 M |
| 11/24/2025 | $8.17 | $8.52 (4.28%) | $8.64 | $8.07 | 54.30 K | $95.74 M |
| 11/21/2025 | $8.00 | $8.13 (1.63%) | $8.29 | $7.91 | 49.24 K | $91.36 M |
| 11/20/2025 | $8.27 | $7.99 (-3.39%) | $8.39 | $7.90 | 35.20 K | $89.79 M |
| 11/19/2025 | $7.95 | $8.13 (2.26%) | $8.30 | $7.85 | 24.10 K | $91.36 M |
| 11/18/2025 | $7.82 | $8.00 (2.3%) | $8.15 | $7.80 | 24.90 K | $89.90 M |
| 11/17/2025 | $7.97 | $8.08 (1.38%) | $8.38 | $7.82 | 34.90 K | $90.80 M |
| 11/14/2025 | $7.99 | $7.99 (0%) | $8.38 | $7.91 | 38.93 K | $89.79 M |
| 11/13/2025 | $8.43 | $8.15 (-3.32%) | $8.50 | $8.10 | 41.03 K | $91.59 M |
| 11/12/2025 | $8.80 | $8.53 (-3.07%) | $8.85 | $8.50 | 24.67 K | $95.86 M |
| 11/11/2025 | $8.95 | $8.70 (-2.79%) | $8.98 | $8.65 | 27.40 K | $97.77 M |
| 11/10/2025 | $9.27 | $9.05 (-2.37%) | $9.27 | $9.01 | 65.50 K | $101.70 M |
| 11/07/2025 | $8.75 | $9.10 (4%) | $9.34 | $8.58 | 77.40 K | $102.26 M |
| 11/06/2025 | $9.19 | $8.84 (-3.81%) | $9.19 | $8.77 | 47.20 K | $99.34 M |
| 11/05/2025 | $9.19 | $9.20 (0.11%) | $9.45 | $9.08 | 53.62 K | $103.39 M |
| 11/04/2025 | $9.37 | $9.13 (-2.56%) | $9.55 | $8.95 | 55.71 K | $102.60 M |
| 11/03/2025 | $10.13 | $9.41 (-7.11%) | $10.24 | $9.35 | 105.24 K | $105.75 M |
| 10/31/2025 | $9.96 | $10.25 (2.91%) | $10.44 | $9.95 | 102.73 K | $115.19 M |
| 10/30/2025 | $10.23 | $10.06 (-1.66%) | $10.33 | $9.80 | 129.44 K | $113.05 M |
| 10/29/2025 | $10.45 | $10.34 (-1.05%) | $10.54 | $10.10 | 196.23 K | $116.20 M |
| 10/28/2025 | $9.35 | $10.38 (11.02%) | $10.50 | $9.21 | 295.01 K | $116.65 M |
| 10/27/2025 | $9.60 | $9.36 (-2.5%) | $9.60 | $9.31 | 36.49 K | $105.18 M |
| 10/24/2025 | $9.69 | $9.50 (-1.96%) | $10.03 | $9.50 | 87.50 K | $106.76 M |
| 10/23/2025 | $9.48 | $9.66 (1.9%) | $9.71 | $9.45 | 46.14 K | $108.56 M |
| 10/22/2025 | $9.65 | $9.45 (-2.07%) | $9.65 | $9.35 | 31.09 K | $106.20 M |
| 10/21/2025 | $9.80 | $9.71 (-0.92%) | $9.81 | $9.55 | 72.81 K | $109.12 M |
| 10/20/2025 | $9.67 | $9.83 (1.65%) | $9.86 | $9.50 | 99.73 K | $110.47 M |
| 10/17/2025 | $10.07 | $9.53 (-5.36%) | $10.07 | $9.48 | 71.65 K | $107.09 M |
| 10/16/2025 | $10.10 | $10.10 (0%) | $10.18 | $9.65 | 139.54 K | $113.50 M |
| 10/15/2025 | $9.16 | $9.95 (8.62%) | $10.00 | $9.15 | 282.02 K | $111.81 M |
| 10/14/2025 | $8.54 | $9.08 (6.32%) | $9.16 | $8.45 | 107.83 K | $102.04 M |
| 10/13/2025 | $8.79 | $8.86 (0.8%) | $9.09 | $8.70 | 41.74 K | $99.57 M |
| 10/10/2025 | $9.04 | $8.68 (-3.98%) | $9.10 | $8.64 | 59.52 K | $97.54 M |
| 10/09/2025 | $9.04 | $9.03 (-0.11%) | $9.11 | $8.85 | 46.64 K | $101.48 M |
| 10/08/2025 | $9.45 | $9.04 (-4.34%) | $9.49 | $8.76 | 100.21 K | $101.59 M |
| 10/07/2025 | $8.62 | $9.24 (7.19%) | $9.25 | $8.44 | 148.85 K | $103.84 M |
| 10/06/2025 | $8.82 | $8.54 (-3.17%) | $8.83 | $8.40 | 51.80 K | $95.97 M |
| 10/03/2025 | $8.44 | $8.72 (3.32%) | $8.88 | $8.32 | 91.52 K | $97.99 M |
| 10/02/2025 | $8.20 | $8.38 (2.2%) | $8.44 | $7.96 | 272.18 K | $94.17 M |
| 10/01/2025 | $8.13 | $8.23 (1.23%) | $8.23 | $7.90 | 12.40 K | $92.49 M |
| 09/30/2025 | $8.15 | $8.03 (-1.47%) | $8.20 | $7.85 | 45.63 K | $90.24 M |
| 09/29/2025 | $8.15 | $8.15 (0%) | $8.18 | $7.93 | 26.84 K | $91.59 M |
| 09/26/2025 | $8.23 | $8.01 (-2.67%) | $8.35 | $7.86 | 43.94 K | $90.01 M |
| 09/25/2025 | $8.58 | $8.20 (-4.43%) | $8.58 | $8.02 | 61.10 K | $92.15 M |
| 09/24/2025 | $8.16 | $8.63 (5.76%) | $8.67 | $8.04 | 76.65 K | $96.98 M |
| 09/23/2025 | $8.24 | $8.07 (-2.06%) | $8.34 | $8.03 | 38.30 K | $90.69 M |
| 09/22/2025 | $8.27 | $8.23 (-0.48%) | $8.29 | $8.14 | 53.22 K | $92.49 M |
| 09/19/2025 | $8.29 | $8.29 (0%) | $8.33 | $8.16 | 102.37 K | $93.16 M |
| 09/18/2025 | $8.37 | $8.26 (-1.31%) | $8.52 | $8.09 | 77.10 K | $92.82 M |
| 09/17/2025 | $7.97 | $8.30 (4.14%) | $8.36 | $7.97 | 33.41 K | $93.27 M |
| 09/16/2025 | $8.21 | $7.92 (-3.53%) | $8.21 | $7.85 | 67.76 K | $89.00 M |
| 09/15/2025 | $8.53 | $8.14 (-4.57%) | $8.66 | $8.01 | 197.40 K | $91.47 M |
| 09/12/2025 | $8.00 | $8.76 (9.5%) | $8.80 | $7.80 | 407.30 K | $98.44 M |
| 09/11/2025 | $7.92 | $7.78 (-1.77%) | $8.00 | $7.61 | 78.47 K | $87.43 M |
| 09/10/2025 | $7.94 | $7.89 (-0.63%) | $8.12 | $7.81 | 47.10 K | $88.53 M |
| 09/09/2025 | $7.93 | $7.94 (0.13%) | $8.02 | $7.85 | 22.34 K | $89.10 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.
