5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+14.95%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-1.79%
1 YEAR PERFORMANCE
+25.86%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $7.33 | $7.69 (4.91%) | $7.69 | $7.20 | 40.54 K | $86.24 M |
| 06/18/2025 | $7.37 | $7.32 (-0.68%) | $7.85 | $7.20 | 44.00 K | $82.09 M |
| 06/17/2025 | $7.90 | $7.38 (-6.58%) | $8.12 | $7.25 | 95.02 K | $82.76 M |
| 06/16/2025 | $8.45 | $7.90 (-6.51%) | $8.75 | $7.25 | 210.60 K | $88.59 M |
| 06/13/2025 | $7.27 | $7.73 (6.33%) | $8.24 | $7.11 | 207.44 K | $86.68 M |
| 06/12/2025 | $6.98 | $7.11 (1.86%) | $7.50 | $6.97 | 40.58 K | $79.73 M |
| 06/11/2025 | $6.64 | $7.02 (5.72%) | $7.03 | $6.64 | 31.24 K | $78.72 M |
| 06/10/2025 | $6.60 | $6.64 (0.61%) | $6.67 | $6.25 | 18.40 K | $74.46 M |
| 06/09/2025 | $6.67 | $6.48 (-2.85%) | $6.99 | $6.41 | 48.30 K | $72.67 M |
| 06/06/2025 | $6.33 | $6.55 (3.48%) | $6.62 | $6.19 | 100.60 K | $73.45 M |
| 06/05/2025 | $6.59 | $6.24 (-5.31%) | $6.59 | $5.98 | 114.83 K | $69.98 M |
| 06/04/2025 | $6.62 | $6.44 (-2.72%) | $6.88 | $6.44 | 21.00 K | $72.22 M |
| 06/03/2025 | $7.36 | $6.42 (-12.77%) | $7.49 | $6.23 | 71.60 K | $71.99 M |
| 06/02/2025 | $7.55 | $7.36 (-2.52%) | $7.55 | $7.36 | 10.20 K | $82.53 M |
| 05/30/2025 | $7.47 | $7.45 (-0.27%) | $7.60 | $7.45 | 1.26 K | $83.54 M |
| 05/29/2025 | $7.55 | $7.38 (-2.25%) | $7.56 | $7.37 | 2.75 K | $82.76 M |
| 05/28/2025 | $7.53 | $7.46 (-0.93%) | $7.67 | $7.37 | 1.80 K | $83.66 M |
| 05/27/2025 | $7.34 | $7.50 (2.18%) | $7.50 | $7.31 | 69.20 K | $84.10 M |
| 05/23/2025 | $7.00 | $7.25 (3.57%) | $7.27 | $6.95 | 22.75 K | $81.30 M |
| 05/22/2025 | $6.93 | $6.98 (0.72%) | $7.02 | $6.90 | 19.13 K | $78.27 M |
| 05/21/2025 | $6.98 | $6.94 (-0.57%) | $7.05 | $6.94 | 6.80 K | $77.83 M |
| 05/20/2025 | $7.07 | $6.93 (-1.98%) | $7.10 | $6.92 | 3.71 K | $77.71 M |
| 05/19/2025 | $7.10 | $6.92 (-2.54%) | $7.10 | $6.92 | 18.30 K | $77.60 M |
| 05/16/2025 | $6.98 | $6.89 (-1.29%) | $7.00 | $6.85 | 17.20 K | $77.26 M |
| 05/15/2025 | $6.81 | $7.00 (2.79%) | $7.03 | $6.60 | 13.50 K | $78.50 M |
| 05/14/2025 | $6.68 | $6.53 (-2.25%) | $6.96 | $6.53 | 10.10 K | $73.23 M |
| 05/13/2025 | $6.79 | $6.89 (1.47%) | $7.09 | $6.51 | 19.60 K | $77.26 M |
| 05/12/2025 | $7.16 | $6.73 (-6.01%) | $7.17 | $6.56 | 18.84 K | $75.47 M |
| 05/09/2025 | $6.68 | $6.94 (3.89%) | $6.94 | $6.68 | 1.74 K | $77.83 M |
| 05/08/2025 | $6.66 | $6.77 (1.65%) | $6.95 | $6.45 | 15.82 K | $75.92 M |
| 05/07/2025 | $6.41 | $6.65 (3.74%) | $6.85 | $6.41 | 5.70 K | $74.57 M |
| 05/06/2025 | $6.87 | $6.79 (-1.16%) | $7.00 | $6.65 | 7.91 K | $76.14 M |
| 05/05/2025 | $6.94 | $6.81 (-1.87%) | $7.00 | $6.77 | 6.74 K | $76.37 M |
| 05/02/2025 | $6.75 | $6.95 (2.96%) | $7.09 | $6.69 | 60.10 K | $77.94 M |
| 05/01/2025 | $6.69 | $6.71 (0.3%) | $6.84 | $6.55 | 68.33 K | $75.25 M |
| 04/30/2025 | $6.83 | $6.70 (-1.9%) | $7.00 | $6.64 | 7.50 K | $75.13 M |
| 04/29/2025 | $6.80 | $6.90 (1.47%) | $6.97 | $6.56 | 52.92 K | $77.38 M |
| 04/28/2025 | $6.71 | $6.87 (2.38%) | $7.20 | $6.68 | 185.12 K | $77.04 M |
| 04/25/2025 | $6.35 | $6.71 (5.67%) | $6.71 | $6.34 | 52.51 K | $75.25 M |
| 04/24/2025 | $6.40 | $6.22 (-2.81%) | $6.50 | $6.20 | 61.21 K | $69.75 M |
| 04/23/2025 | $5.97 | $6.35 (6.37%) | $6.48 | $5.97 | 55.54 K | $71.21 M |
| 04/22/2025 | $6.30 | $6.11 (-3.02%) | $6.42 | $6.01 | 5.70 K | $68.52 M |
| 04/21/2025 | $6.49 | $6.27 (-3.39%) | $6.49 | $6.02 | 5.50 K | $70.31 M |
| 04/17/2025 | $6.47 | $6.44 (-0.46%) | $6.47 | $6.24 | 3.00 K | $72.22 M |
| 04/16/2025 | $6.52 | $6.48 (-0.61%) | $6.58 | $6.40 | 8.60 K | $72.67 M |
| 04/15/2025 | $6.18 | $6.43 (4.05%) | $6.43 | $6.18 | 9.90 K | $72.11 M |
| 04/14/2025 | $6.16 | $6.20 (0.65%) | $6.80 | $6.15 | 211.12 K | $69.53 M |
| 04/11/2025 | $6.10 | $6.24 (2.3%) | $6.50 | $6.10 | 71.00 K | $69.98 M |
| 04/10/2025 | $6.10 | $6.15 (0.82%) | $6.32 | $5.90 | 29.72 K | $68.97 M |
| 04/09/2025 | $5.96 | $6.24 (4.7%) | $6.32 | $5.95 | 15.63 K | $69.98 M |
| 04/08/2025 | $6.03 | $5.96 (-1.16%) | $6.10 | $5.87 | 18.30 K | $66.84 M |
| 04/07/2025 | $5.76 | $5.98 (3.82%) | $6.19 | $5.76 | 11.30 K | $67.06 M |
| 04/04/2025 | $6.10 | $5.85 (-4.1%) | $6.38 | $5.77 | 30.45 K | $65.60 M |
| 04/03/2025 | $6.28 | $6.19 (-1.43%) | $6.40 | $6.10 | 8.45 K | $69.41 M |
| 04/02/2025 | $6.31 | $6.35 (0.63%) | $6.68 | $6.16 | 15.95 K | $71.21 M |
| 04/01/2025 | $6.29 | $6.47 (2.86%) | $6.47 | $6.11 | 14.14 K | $72.55 M |
| 03/31/2025 | $6.10 | $6.24 (2.3%) | $6.28 | $6.10 | 8.90 K | $69.98 M |
| 03/28/2025 | $6.10 | $6.12 (0.33%) | $6.29 | $6.10 | 13.21 K | $68.63 M |
| 03/27/2025 | $6.13 | $6.16 (0.49%) | $6.32 | $6.10 | 6.00 K | $69.08 M |
| 03/26/2025 | $6.46 | $6.12 (-5.26%) | $6.46 | $6.10 | 26.22 K | $68.63 M |
| 03/25/2025 | $6.37 | $6.05 (-5.02%) | $6.48 | $6.00 | 100.75 K | $67.84 M |
| 03/24/2025 | $6.68 | $6.37 (-4.64%) | $6.70 | $6.30 | 22.70 K | $71.43 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.
