-
5 DAY PERFORMANCE
-4.94% -
1 MONTH PERFORMANCE
+0.57% -
3 MONTH PERFORMANCE
+20.87% -
6 MONTH PERFORMANCE
+33.03% -
YEAR-TO-DATE PERFORMANCE
+47.18% -
1 YEAR PERFORMANCE
+47.42%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $8.95 | $8.84 (-1.23%) | $9.00 | $8.80 | 5,939 | $98.78 M |
| 11/26/2024 | $9.35 | $9.02 (-3.53%) | $9.35 | $8.81 | 23,700 | $100.79 M |
| 11/25/2024 | $9.32 | $9.38 (0.64%) | $9.38 | $8.98 | 87,300 | $104.81 M |
| 11/22/2024 | $9.52 | $9.32 (-2.1%) | $9.52 | $9.00 | 57,800 | $104.14 M |
| 11/21/2024 | $9.80 | $9.47 (-3.37%) | $9.89 | $9.33 | 40,400 | $105.82 M |
| 11/20/2024 | $9.11 | $9.73 (6.81%) | $9.80 | $8.76 | 251,623 | $108.72 M |
| 11/19/2024 | $8.54 | $9.02 (5.62%) | $9.16 | $8.54 | 191,600 | $100.79 M |
| 11/18/2024 | $8.84 | $8.53 (-3.51%) | $8.90 | $8.15 | 345,938 | $95.31 M |
| 11/15/2024 | $8.69 | $8.74 (0.58%) | $8.90 | $8.69 | 15,200 | $97.66 M |
| 11/14/2024 | $8.82 | $8.67 (-1.7%) | $8.93 | $8.67 | 27,900 | $96.88 M |
| 11/13/2024 | $8.93 | $8.87 (-0.67%) | $8.99 | $8.67 | 26,900 | $99.11 M |
| 11/12/2024 | $9.14 | $8.82 (-3.5%) | $9.14 | $8.73 | 31,200 | $98.55 M |
| 11/11/2024 | $9.15 | $9.02 (-1.42%) | $9.15 | $8.93 | 71,420 | $100.79 M |
| 11/08/2024 | $8.65 | $9.08 (4.97%) | $9.12 | $8.59 | 168,400 | $101.46 M |
| 11/07/2024 | $8.68 | $8.58 (-1.15%) | $8.75 | $8.50 | 43,645 | $95.87 M |
| 11/06/2024 | $8.73 | $8.67 (-0.69%) | $8.84 | $8.65 | 19,100 | $96.88 M |
| 11/05/2024 | $8.82 | $8.61 (-2.38%) | $8.84 | $8.61 | 14,213 | $96.21 M |
| 11/04/2024 | $8.76 | $8.70 (-0.68%) | $8.85 | $8.58 | 21,148 | $97.21 M |
| 11/01/2024 | $8.50 | $8.51 (0.12%) | $8.67 | $8.46 | 43,400 | $95.09 M |
| 10/31/2024 | $8.76 | $8.53 (-2.63%) | $8.95 | $8.48 | 22,643 | $95.31 M |
| 10/30/2024 | $8.79 | $8.66 (-1.48%) | $9.03 | $8.66 | 78,700 | $96.77 M |
| 10/29/2024 | $8.83 | $8.78 (-0.57%) | $8.89 | $8.72 | 39,700 | $98.11 M |
| 10/28/2024 | $8.39 | $8.81 (5.01%) | $8.90 | $8.31 | 61,835 | $98.44 M |
| 10/25/2024 | $8.19 | $8.32 (1.59%) | $8.39 | $8.19 | 23,700 | $92.97 M |
| 10/24/2024 | $8.29 | $8.19 (-1.21%) | $8.29 | $8.04 | 36,500 | $91.51 M |
| 10/23/2024 | $8.42 | $8.29 (-1.54%) | $8.42 | $8.14 | 20,402 | $92.63 M |
| 10/22/2024 | $8.27 | $8.50 (2.78%) | $8.55 | $8.27 | 29,814 | $94.98 M |
| 10/21/2024 | $8.30 | $8.27 (-0.36%) | $8.49 | $8.15 | 48,200 | $92.41 M |
| 10/18/2024 | $8.49 | $8.30 (-2.24%) | $8.56 | $8.20 | 26,048 | $92.74 M |
| 10/17/2024 | $8.71 | $8.47 (-2.76%) | $8.71 | $8.20 | 46,849 | $94.64 M |
| 10/16/2024 | $8.48 | $8.56 (0.94%) | $8.83 | $8.47 | 36,000 | $95.65 M |
| 10/15/2024 | $8.35 | $8.48 (1.56%) | $8.50 | $8.19 | 55,355 | $94.75 M |
| 10/14/2024 | $7.97 | $8.21 (3.01%) | $8.33 | $7.90 | 59,337 | $91.74 M |
| 10/11/2024 | $8.03 | $7.91 (-1.49%) | $8.07 | $7.90 | 34,007 | $88.38 M |
| 10/10/2024 | $7.76 | $8.00 (3.09%) | $8.04 | $7.66 | 40,000 | $89.39 M |
| 10/09/2024 | $8.11 | $7.81 (-3.7%) | $8.14 | $7.77 | 44,100 | $87.27 M |
| 10/08/2024 | $7.99 | $8.06 (0.88%) | $8.12 | $7.85 | 23,157 | $90.06 M |
| 10/07/2024 | $7.38 | $7.99 (8.27%) | $7.99 | $7.38 | 49,400 | $89.28 M |
| 10/04/2024 | $7.40 | $7.47 (0.95%) | $7.60 | $7.39 | 18,601 | $83.47 M |
| 10/03/2024 | $7.40 | $7.40 (0%) | $7.40 | $7.31 | 3,608 | $82.69 M |
| 10/02/2024 | $7.26 | $7.44 (2.48%) | $7.44 | $7.23 | 15,700 | $83.13 M |
| 10/01/2024 | $7.35 | $7.38 (0.41%) | $7.38 | $7.25 | 16,623 | $82.46 M |
| 09/30/2024 | $7.38 | $7.25 (-1.76%) | $7.44 | $7.22 | 9,834 | $81.01 M |
| 09/27/2024 | $7.38 | $7.39 (0.14%) | $7.41 | $7.29 | 9,418 | $82.57 M |
| 09/26/2024 | $7.30 | $7.29 (-0.14%) | $7.34 | $7.27 | 16,800 | $81.46 M |
| 09/25/2024 | $7.28 | $7.30 (0.27%) | $7.36 | $7.26 | 9,037 | $81.57 M |
| 09/24/2024 | $7.26 | $7.37 (1.52%) | $7.43 | $7.15 | 16,100 | $82.35 M |
| 09/23/2024 | $7.30 | $7.26 (-0.55%) | $7.31 | $7.18 | 13,000 | $81.12 M |
| 09/20/2024 | $7.19 | $7.36 (2.36%) | $7.38 | $7.16 | 13,620 | $82.24 M |
| 09/19/2024 | $7.22 | $7.22 (0%) | $7.24 | $7.01 | 7,719 | $80.67 M |
| 09/18/2024 | $7.12 | $7.06 (-0.84%) | $7.30 | $6.99 | 34,400 | $78.89 M |
| 09/17/2024 | $7.50 | $7.12 (-5.07%) | $7.50 | $7.12 | 31,603 | $79.56 M |
| 09/16/2024 | $7.40 | $7.43 (0.41%) | $7.64 | $7.10 | 136,552 | $83.02 M |
| 09/13/2024 | $6.95 | $7.05 (1.44%) | $7.06 | $6.95 | 28,400 | $78.78 M |
| 09/12/2024 | $6.91 | $6.97 (0.87%) | $6.97 | $6.82 | 7,313 | $77.88 M |
| 09/11/2024 | $7.00 | $6.82 (-2.57%) | $7.10 | $6.82 | 62,500 | $76.17 M |
| 09/10/2024 | $7.06 | $7.02 (-0.57%) | $7.07 | $7.00 | 11,840 | $78.40 M |
| 09/09/2024 | $7.05 | $6.99 (-0.85%) | $7.10 | $6.90 | 30,400 | $78.07 M |
| 09/06/2024 | $7.15 | $7.01 (-1.96%) | $7.15 | $6.97 | 42,631 | $78.29 M |
| 09/05/2024 | $7.21 | $7.21 (0%) | $7.23 | $7.06 | 7,625 | $80.52 M |
| 09/04/2024 | $7.12 | $7.07 (-0.7%) | $7.15 | $7.01 | 1,230 | $78.96 M |
| 09/03/2024 | $7.12 | $7.10 (-0.28%) | $7.12 | $7.02 | 2,500 | $79.30 M |
| 08/30/2024 | $7.25 | $7.11 (-1.93%) | $7.25 | $7.01 | 13,600 | $79.41 M |
| 08/29/2024 | $7.28 | $6.99 (-3.98%) | $7.30 | $6.99 | 137,000 | $78.07 M |
| 08/28/2024 | $7.45 | $7.33 (-1.61%) | $7.51 | $7.10 | 56,100 | $81.87 M |