5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
+12.63%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+7.61%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2025 | $7.48 | $7.37 (-1.47%) | $7.59 | $7.37 | 8.39 K | $82.70 M |
| 08/06/2025 | $7.59 | $7.43 (-2.11%) | $7.70 | $7.27 | 32.92 K | $83.37 M |
| 08/05/2025 | $7.44 | $7.61 (2.28%) | $7.65 | $7.26 | 17.80 K | $85.39 M |
| 08/04/2025 | $7.23 | $7.47 (3.32%) | $7.59 | $7.06 | 70.53 K | $83.82 M |
| 08/01/2025 | $7.48 | $7.18 (-4.01%) | $7.68 | $7.12 | 45.03 K | $80.57 M |
| 07/31/2025 | $7.78 | $7.45 (-4.24%) | $7.99 | $7.45 | 53.70 K | $83.60 M |
| 07/30/2025 | $7.47 | $7.93 (6.16%) | $8.00 | $7.47 | 22.41 K | $88.98 M |
| 07/29/2025 | $7.68 | $7.53 (-1.95%) | $7.81 | $7.49 | 38.60 K | $84.49 M |
| 07/28/2025 | $7.54 | $7.65 (1.46%) | $8.01 | $7.54 | 172.60 K | $85.84 M |
| 07/25/2025 | $7.65 | $7.54 (-1.44%) | $7.83 | $7.50 | 153.92 K | $84.61 M |
| 07/24/2025 | $7.97 | $7.64 (-4.14%) | $8.12 | $7.64 | 32.89 K | $85.73 M |
| 07/23/2025 | $7.38 | $7.96 (7.86%) | $8.12 | $7.31 | 52.28 K | $89.32 M |
| 07/22/2025 | $7.93 | $7.33 (-7.57%) | $7.94 | $7.23 | 158.90 K | $82.25 M |
| 07/21/2025 | $8.16 | $7.80 (-4.41%) | $8.16 | $7.74 | 99.82 K | $87.52 M |
| 07/18/2025 | $8.21 | $7.98 (-2.8%) | $8.46 | $7.95 | 32.64 K | $89.54 M |
| 07/17/2025 | $8.45 | $8.26 (-2.25%) | $8.60 | $8.10 | 37.80 K | $92.69 M |
| 07/16/2025 | $8.53 | $8.48 (-0.59%) | $8.63 | $8.33 | 24.63 K | $95.15 M |
| 07/15/2025 | $8.32 | $8.52 (2.4%) | $8.54 | $8.32 | 23.50 K | $95.60 M |
| 07/14/2025 | $8.03 | $8.32 (3.61%) | $8.38 | $7.99 | 44.02 K | $93.36 M |
| 07/11/2025 | $8.33 | $8.10 (-2.76%) | $8.47 | $7.86 | 86.00 K | $90.89 M |
| 07/10/2025 | $8.40 | $8.22 (-2.14%) | $8.50 | $8.08 | 31.29 K | $92.24 M |
| 07/09/2025 | $8.11 | $8.40 (3.58%) | $8.42 | $8.02 | 21.14 K | $94.26 M |
| 07/08/2025 | $8.17 | $7.96 (-2.57%) | $8.28 | $7.81 | 50.00 K | $89.32 M |
| 07/07/2025 | $8.12 | $8.13 (0.12%) | $8.56 | $8.05 | 70.01 K | $91.23 M |
| 07/03/2025 | $8.18 | $8.11 (-0.86%) | $8.28 | $8.10 | 20.80 K | $91.00 M |
| 07/02/2025 | $8.15 | $8.23 (0.98%) | $8.31 | $8.13 | 18.51 K | $92.35 M |
| 07/01/2025 | $8.19 | $8.17 (-0.24%) | $8.25 | $8.10 | 11.33 K | $91.68 M |
| 06/30/2025 | $8.03 | $8.18 (1.87%) | $8.25 | $8.02 | 58.55 K | $91.79 M |
| 06/27/2025 | $8.25 | $8.04 (-2.55%) | $8.25 | $7.78 | 24.93 K | $90.22 M |
| 06/26/2025 | $8.02 | $8.18 (2%) | $8.46 | $8.02 | 38.90 K | $91.79 M |
| 06/25/2025 | $7.86 | $8.02 (2.04%) | $8.04 | $7.60 | 19.50 K | $89.99 M |
| 06/24/2025 | $7.86 | $7.83 (-0.38%) | $8.08 | $7.65 | 55.20 K | $87.86 M |
| 06/23/2025 | $7.76 | $7.92 (2.06%) | $8.10 | $7.31 | 52.13 K | $88.87 M |
| 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 |
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.
