-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
+1.55% -
3 MONTH PERFORMANCE
+20.33% -
6 MONTH PERFORMANCE
+21.75% -
YEAR-TO-DATE PERFORMANCE
+19.93% -
1 YEAR PERFORMANCE
+16.45%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.38 | $7.23 (-2.03%) | $7.44 | $7.23 | 9,771 | $80.79 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 |
| 08/27/2024 | $7.51 | $7.37 (-1.86%) | $7.55 | $7.30 | 17,000 | $82.31 M |
| 08/26/2024 | $7.56 | $7.52 (-0.53%) | $7.70 | $7.44 | 7,732 | $83.99 M |
| 08/23/2024 | $7.50 | $7.50 (0%) | $7.62 | $7.28 | 18,618 | $83.76 M |
| 08/22/2024 | $7.80 | $7.41 (-5%) | $7.80 | $7.41 | 12,136 | $82.76 M |
| 08/21/2024 | $7.75 | $7.58 (-2.19%) | $7.83 | $7.58 | 27,100 | $84.66 M |
| 08/20/2024 | $7.45 | $7.67 (2.95%) | $7.78 | $7.25 | 97,800 | $85.66 M |
| 08/19/2024 | $7.15 | $7.40 (3.5%) | $7.45 | $7.05 | 39,542 | $82.65 M |
| 08/16/2024 | $7.09 | $7.15 (0.85%) | $7.15 | $7.05 | 14,399 | $79.85 M |
| 08/15/2024 | $6.98 | $7.03 (0.72%) | $7.09 | $6.96 | 17,849 | $78.51 M |
| 08/14/2024 | $7.05 | $7.10 (0.71%) | $7.14 | $7.03 | 5,900 | $79.30 M |
| 08/13/2024 | $7.15 | $7.13 (-0.28%) | $7.20 | $7.10 | 7,134 | $79.63 M |
| 08/12/2024 | $6.99 | $7.12 (1.86%) | $7.12 | $6.90 | 16,230 | $79.52 M |
| 08/09/2024 | $7.08 | $6.92 (-2.26%) | $7.15 | $6.90 | 5,800 | $77.29 M |
| 08/08/2024 | $6.92 | $7.10 (2.6%) | $7.15 | $6.91 | 10,148 | $79.30 M |
| 08/07/2024 | $6.86 | $6.96 (1.46%) | $7.08 | $6.86 | 23,900 | $77.73 M |
| 08/06/2024 | $7.00 | $6.91 (-1.29%) | $7.08 | $6.80 | 24,607 | $77.17 M |
| 08/05/2024 | $7.25 | $7.07 (-2.48%) | $7.25 | $6.85 | 65,900 | $78.96 M |
| 08/02/2024 | $7.46 | $7.34 (-1.61%) | $7.46 | $7.29 | 6,233 | $81.98 M |
| 08/01/2024 | $7.35 | $7.41 (0.82%) | $7.56 | $7.27 | 19,800 | $82.76 M |
| 07/31/2024 | $7.07 | $7.32 (3.54%) | $7.49 | $6.87 | 88,914 | $81.75 M |
| 07/30/2024 | $6.94 | $7.20 (3.75%) | $7.20 | $6.88 | 34,600 | $80.41 M |
| 07/29/2024 | $6.83 | $6.84 (0.15%) | $6.85 | $6.70 | 11,930 | $76.39 M |
| 07/26/2024 | $6.65 | $6.80 (2.26%) | $6.80 | $6.56 | 10,500 | $75.95 M |
| 07/25/2024 | $6.78 | $6.55 (-3.39%) | $6.85 | $6.55 | 28,753 | $73.15 M |
| 07/24/2024 | $6.71 | $6.80 (1.34%) | $6.85 | $6.51 | 28,508 | $75.95 M |
| 07/23/2024 | $6.91 | $6.78 (-1.88%) | $6.99 | $6.78 | 5,532 | $75.72 M |
| 07/22/2024 | $6.85 | $6.97 (1.75%) | $6.98 | $6.80 | 37,075 | $77.84 M |
| 07/19/2024 | $6.62 | $6.76 (2.11%) | $6.98 | $6.62 | 12,360 | $75.50 M |
| 07/18/2024 | $6.63 | $6.72 (1.36%) | $6.81 | $6.55 | 51,683 | $75.05 M |
| 07/17/2024 | $6.56 | $6.68 (1.83%) | $6.75 | $6.56 | 7,877 | $74.61 M |
| 07/16/2024 | $6.42 | $6.69 (4.21%) | $6.85 | $6.42 | 48,017 | $74.72 M |
| 07/15/2024 | $6.42 | $6.41 (-0.16%) | $6.42 | $6.31 | 10,658 | $71.59 M |
| 07/12/2024 | $6.21 | $6.38 (2.74%) | $6.39 | $6.21 | 5,852 | $71.25 M |
| 07/11/2024 | $6.13 | $6.24 (1.79%) | $6.45 | $6.13 | 16,010 | $69.69 M |
| 07/10/2024 | $6.12 | $6.20 (1.31%) | $6.25 | $6.07 | 29,961 | $69.24 M |
| 07/09/2024 | $6.10 | $6.15 (0.82%) | $6.36 | $6.00 | 15,366 | $68.69 M |
| 07/08/2024 | $5.96 | $6.05 (1.51%) | $6.05 | $5.96 | 5,917 | $67.57 M |
| 07/05/2024 | $6.00 | $5.98 (-0.33%) | $6.00 | $5.96 | 9,964 | $66.79 M |
| 07/03/2024 | $6.04 | $6.03 (-0.17%) | $6.04 | $5.96 | 914 | $67.35 M |
| 07/02/2024 | $5.96 | $5.96 (0%) | $6.02 | $5.96 | 5,384 | $66.56 M |
| 07/01/2024 | $5.96 | $6.00 (0.67%) | $6.37 | $5.96 | 5,901 | $67.01 M |