5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
-12.58%
6 MONTH PERFORMANCE
-18.33%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
+3.73%
Coda Octopus Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.75 | $6.95 (2.96%) | $7.09 | $6.69 | 60.08 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 |
| 03/21/2025 | $6.65 | $6.69 (0.6%) | $6.87 | $6.53 | 21.50 K | $75.02 M |
| 03/20/2025 | $6.72 | $6.73 (0.15%) | $7.11 | $6.55 | 42.83 K | $75.47 M |
| 03/19/2025 | $6.91 | $6.72 (-2.75%) | $6.91 | $6.60 | 18.20 K | $75.36 M |
| 03/18/2025 | $6.66 | $6.66 (0%) | $7.02 | $6.61 | 9.10 K | $74.69 M |
| 03/17/2025 | $6.96 | $6.68 (-4.02%) | $6.96 | $6.66 | 16.45 K | $74.91 M |
| 03/14/2025 | $6.61 | $6.62 (0.15%) | $6.70 | $6.61 | 7.30 K | $74.24 M |
| 03/13/2025 | $6.74 | $6.62 (-1.78%) | $6.83 | $6.61 | 4.71 K | $74.24 M |
| 03/12/2025 | $6.63 | $6.75 (1.81%) | $6.97 | $6.63 | 5.42 K | $75.40 M |
| 03/11/2025 | $7.11 | $6.81 (-4.22%) | $7.11 | $6.64 | 4.30 K | $76.07 M |
| 03/10/2025 | $6.91 | $6.70 (-3.04%) | $7.21 | $6.66 | 9.64 K | $74.84 M |
| 03/07/2025 | $6.82 | $6.85 (0.44%) | $7.39 | $6.72 | 12.31 K | $76.52 M |
| 03/06/2025 | $6.81 | $7.06 (3.67%) | $7.76 | $6.81 | 20.64 K | $78.86 M |
| 03/05/2025 | $6.90 | $6.81 (-1.3%) | $6.99 | $6.53 | 14.23 K | $76.07 M |
| 03/04/2025 | $7.46 | $6.94 (-6.97%) | $7.46 | $6.90 | 23.40 K | $77.52 M |
| 03/03/2025 | $7.64 | $7.36 (-3.66%) | $7.64 | $7.35 | 31.00 K | $82.21 M |
| 02/28/2025 | $7.69 | $7.66 (-0.39%) | $7.69 | $7.61 | 6.64 K | $85.57 M |
| 02/27/2025 | $7.69 | $7.69 (0%) | $7.78 | $7.62 | 11.10 K | $85.90 M |
| 02/26/2025 | $7.72 | $7.60 (-1.55%) | $7.80 | $7.51 | 48.64 K | $84.89 M |
| 02/25/2025 | $7.82 | $7.72 (-1.28%) | $7.82 | $7.72 | 5.80 K | $86.24 M |
| 02/24/2025 | $7.78 | $7.75 (-0.39%) | $7.98 | $7.75 | 33.50 K | $86.57 M |
| 02/21/2025 | $7.80 | $7.77 (-0.38%) | $7.87 | $7.77 | 14.80 K | $86.79 M |
| 02/20/2025 | $7.82 | $7.88 (0.77%) | $7.89 | $7.79 | 16.34 K | $88.02 M |
| 02/19/2025 | $7.89 | $7.83 (-0.76%) | $7.89 | $7.77 | 14.51 K | $87.46 M |
| 02/18/2025 | $7.89 | $7.78 (-1.39%) | $7.95 | $7.78 | 22.34 K | $86.91 M |
| 02/14/2025 | $7.87 | $7.89 (0.25%) | $8.03 | $7.81 | 14.10 K | $88.13 M |
| 02/13/2025 | $8.01 | $7.99 (-0.25%) | $8.08 | $7.81 | 16.22 K | $89.25 M |
| 02/12/2025 | $7.96 | $8.01 (0.63%) | $8.28 | $7.96 | 16.30 K | $89.47 M |
| 02/11/2025 | $7.80 | $7.91 (1.41%) | $8.58 | $7.80 | 116.80 K | $88.36 M |
| 02/10/2025 | $7.82 | $7.85 (0.38%) | $7.99 | $7.80 | 33.31 K | $87.69 M |
| 02/07/2025 | $7.83 | $7.81 (-0.26%) | $7.93 | $7.81 | 7.33 K | $87.24 M |
| 02/06/2025 | $7.82 | $7.82 (0%) | $7.88 | $7.81 | 5.94 K | $87.35 M |
| 02/05/2025 | $7.82 | $7.87 (0.64%) | $8.08 | $7.82 | 8.00 K | $87.91 M |
| 02/04/2025 | $7.97 | $7.81 (-2.01%) | $8.13 | $7.81 | 8.40 K | $87.24 M |
| 02/03/2025 | $7.90 | $7.95 (0.63%) | $7.98 | $7.75 | 52.22 K | $88.80 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.
