5 DAY PERFORMANCE
+19.27%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+17.22%
YEAR-TO-DATE PERFORMANCE
+4.34%
1 YEAR PERFORMANCE
+47.21%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.63 | $6.75 (1.87%) | $6.75 | $6.71 | 5,397 | $77.86 M |
| 03/11/2025 | $7.11 | $6.81 (-4.22%) | $7.11 | $6.64 | 4,300 | $76.07 M |
| 03/10/2025 | $6.91 | $6.70 (-3.04%) | $7.21 | $6.66 | 9,638 | $74.84 M |
| 03/07/2025 | $6.82 | $6.85 (0.44%) | $7.39 | $6.72 | 12,314 | $76.52 M |
| 03/06/2025 | $6.81 | $7.06 (3.67%) | $7.76 | $6.81 | 20,644 | $78.86 M |
| 03/05/2025 | $6.90 | $6.81 (-1.3%) | $6.99 | $6.53 | 14,227 | $76.07 M |
| 03/04/2025 | $7.46 | $6.94 (-6.97%) | $7.46 | $6.90 | 23,400 | $77.52 M |
| 03/03/2025 | $7.64 | $7.36 (-3.66%) | $7.64 | $7.35 | 31,000 | $82.21 M |
| 02/28/2025 | $7.69 | $7.66 (-0.39%) | $7.69 | $7.61 | 6,644 | $85.57 M |
| 02/27/2025 | $7.69 | $7.69 (0%) | $7.78 | $7.62 | 11,100 | $85.90 M |
| 02/26/2025 | $7.72 | $7.60 (-1.55%) | $7.80 | $7.51 | 48,638 | $84.89 M |
| 02/25/2025 | $7.82 | $7.72 (-1.28%) | $7.82 | $7.72 | 5,800 | $86.24 M |
| 02/24/2025 | $7.78 | $7.75 (-0.39%) | $7.98 | $7.75 | 33,500 | $86.57 M |
| 02/21/2025 | $7.80 | $7.77 (-0.38%) | $7.87 | $7.77 | 14,800 | $86.79 M |
| 02/20/2025 | $7.82 | $7.88 (0.77%) | $7.89 | $7.79 | 16,339 | $88.02 M |
| 02/19/2025 | $7.89 | $7.83 (-0.76%) | $7.89 | $7.77 | 14,505 | $87.46 M |
| 02/18/2025 | $7.89 | $7.78 (-1.39%) | $7.95 | $7.78 | 22,340 | $86.91 M |
| 02/14/2025 | $7.87 | $7.89 (0.25%) | $8.03 | $7.81 | 14,103 | $88.13 M |
| 02/13/2025 | $8.01 | $7.99 (-0.25%) | $8.08 | $7.81 | 16,217 | $89.25 M |
| 02/12/2025 | $7.96 | $8.01 (0.63%) | $8.28 | $7.96 | 16,300 | $89.47 M |
| 02/11/2025 | $7.80 | $7.91 (1.41%) | $8.58 | $7.80 | 116,800 | $88.36 M |
| 02/10/2025 | $7.82 | $7.85 (0.38%) | $7.99 | $7.80 | 33,312 | $87.69 M |
| 02/07/2025 | $7.83 | $7.81 (-0.26%) | $7.93 | $7.81 | 7,328 | $87.24 M |
| 02/06/2025 | $7.82 | $7.82 (0%) | $7.88 | $7.81 | 5,943 | $87.35 M |
| 02/05/2025 | $7.82 | $7.87 (0.64%) | $8.08 | $7.82 | 8,000 | $87.91 M |
| 02/04/2025 | $7.97 | $7.81 (-2.01%) | $8.13 | $7.81 | 8,400 | $87.24 M |
| 02/03/2025 | $7.90 | $7.95 (0.63%) | $7.98 | $7.75 | 52,219 | $88.80 M |
| 01/31/2025 | $7.86 | $8.05 (2.42%) | $8.05 | $7.80 | 27,300 | $89.92 M |
| 01/30/2025 | $8.07 | $7.85 (-2.73%) | $8.07 | $7.85 | 5,933 | $87.69 M |
| 01/29/2025 | $8.17 | $7.85 (-3.92%) | $8.17 | $7.80 | 111,128 | $87.69 M |
| 01/28/2025 | $8.41 | $8.38 (-0.36%) | $8.44 | $7.95 | 18,600 | $93.61 M |
| 01/27/2025 | $8.07 | $8.50 (5.33%) | $8.54 | $7.98 | 32,235 | $94.98 M |
| 01/24/2025 | $8.26 | $8.14 (-1.45%) | $8.26 | $8.06 | 24,117 | $90.95 M |
| 01/23/2025 | $8.53 | $8.26 (-3.17%) | $8.53 | $8.05 | 16,905 | $92.30 M |
| 01/22/2025 | $8.60 | $8.51 (-1.05%) | $8.70 | $8.51 | 10,742 | $95.09 M |
| 01/21/2025 | $8.21 | $8.58 (4.51%) | $8.72 | $8.14 | 37,041 | $95.87 M |
| 01/17/2025 | $8.50 | $8.14 (-4.24%) | $8.64 | $8.02 | 38,900 | $90.95 M |
| 01/16/2025 | $8.50 | $8.47 (-0.35%) | $8.63 | $8.39 | 29,434 | $94.64 M |
| 01/15/2025 | $8.38 | $8.54 (1.91%) | $9.00 | $8.38 | 35,639 | $95.42 M |
| 01/14/2025 | $8.43 | $8.51 (0.95%) | $8.64 | $8.25 | 17,400 | $95.09 M |
| 01/13/2025 | $8.90 | $8.55 (-3.93%) | $9.02 | $8.32 | 35,300 | $95.54 M |
| 01/10/2025 | $8.76 | $8.80 (0.46%) | $9.02 | $8.28 | 66,041 | $98.33 M |
| 01/08/2025 | $8.45 | $8.76 (3.67%) | $8.99 | $8.15 | 99,100 | $97.88 M |
| 01/07/2025 | $8.25 | $8.45 (2.42%) | $8.70 | $8.25 | 71,836 | $94.42 M |
| 01/06/2025 | $7.87 | $8.17 (3.81%) | $8.22 | $7.79 | 18,435 | $91.29 M |
| 01/03/2025 | $7.80 | $7.89 (1.15%) | $7.93 | $7.78 | 15,612 | $88.16 M |
| 01/02/2025 | $7.92 | $7.84 (-1.01%) | $7.92 | $7.75 | 26,000 | $87.60 M |
| 12/31/2024 | $7.87 | $7.83 (-0.51%) | $7.91 | $7.83 | 10,041 | $87.49 M |
| 12/30/2024 | $7.88 | $7.88 (0%) | $7.94 | $7.80 | 27,300 | $88.05 M |
| 12/27/2024 | $8.09 | $8.01 (-0.99%) | $8.19 | $7.79 | 11,933 | $89.50 M |
| 12/26/2024 | $7.84 | $8.06 (2.81%) | $8.07 | $7.74 | 9,902 | $90.06 M |
| 12/24/2024 | $7.83 | $7.73 (-1.28%) | $7.94 | $7.73 | 17,206 | $86.37 M |
| 12/23/2024 | $8.21 | $7.86 (-4.26%) | $8.21 | $7.83 | 18,400 | $87.83 M |
| 12/20/2024 | $8.00 | $8.23 (2.88%) | $8.23 | $7.97 | 11,200 | $91.96 M |
| 12/19/2024 | $8.05 | $7.87 (-2.24%) | $8.10 | $7.82 | 19,500 | $87.94 M |
| 12/18/2024 | $8.21 | $8.02 (-2.31%) | $8.44 | $8.02 | 26,400 | $89.61 M |
| 12/17/2024 | $8.30 | $8.23 (-0.84%) | $8.65 | $8.20 | 51,521 | $91.96 M |
| 12/16/2024 | $8.56 | $8.30 (-3.04%) | $8.80 | $8.14 | 38,500 | $92.74 M |
| 12/13/2024 | $8.78 | $8.53 (-2.85%) | $8.85 | $8.50 | 15,300 | $95.31 M |
| 12/12/2024 | $8.95 | $8.87 (-0.89%) | $8.95 | $8.81 | 8,900 | $99.11 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.
