Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Coda Octopus Group Inc (CODA)
Coda Octopus Group Inc (CODA) Historical

CODA Coda Octopus Group Inc

6.39

0.15 (2.40%)

Last Updated: 10:18:56

Delayed by 15 minutes

CODA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	6.24	0.04	0.65%	6.13	6.45	6.13	16,010
Jul 10 2024	6.20	0.05	0.81%	6.15	6.25	6.0722	29,961
Jul 09 2024	6.15	0.10	1.65%	6.10	6.3574	6.00	15,366
Jul 08 2024	6.05	0.07	1.17%	5.98	6.05	5.96	5,917
Jul 05 2024	5.98	-0.05	-0.83%	6.00	6.03	5.96	9,964
Jul 03 2024	6.03	0.07	1.17%	5.97	6.04	5.96	914
Jul 02 2024	5.96	-0.04	-0.67%	5.96	6.02	5.96	5,384
Jul 01 2024	6.00	-0.11	-1.80%	5.96	6.37	5.96	5,901
Jun 28 2024	6.11	0.00	0.00%	6.11	6.11	6.11	0
Jun 27 2024	6.11	0.13	2.17%	6.04	6.26	6.04	3,434
Jun 26 2024	5.98	-0.07	-1.16%	6.07	6.225	5.96	17,274
Jun 25 2024	6.05	0.04	0.58%	6.09	6.4487	6.01	3,480
Jun 24 2024	6.015	-0.10	-1.55%	6.18	6.30	5.96	29,599
Jun 21 2024	6.11	0.01	0.16%	6.18	6.18	6.01	25,842
Jun 20 2024	6.10	0.14	2.35%	5.96	6.24	5.96	5,812
Jun 18 2024	5.96	-0.30	-4.79%	6.17	6.24	5.90	36,549
Jun 17 2024	6.26	-0.06	-0.95%	6.38	6.38	5.86	76,503
Jun 14 2024	6.32	-0.07	-1.10%	6.39	6.5556	6.24	10,509
Jun 13 2024	6.39	-0.12	-1.84%	6.74	6.88	6.27	11,055
Jun 12 2024	6.51	0.02	0.31%	7.19	7.2499	6.33	79,397
Jun 11 2024	6.49	0.10	1.56%	6.25	6.59	6.25	13,836
Jun 10 2024	6.39	-0.19	-2.89%	6.58	6.59	6.3501	3,428
Jun 07 2024	6.58	0.09	1.39%	6.39	6.598	6.36	8,493
Jun 06 2024	6.49	0.08	1.25%	6.47	6.50	6.36	1,621
Jun 05 2024	6.41	-0.13	-1.99%	6.47	6.5415	6.40	6,488
Jun 04 2024	6.54	-0.05	-0.76%	6.55	6.60	6.53	12,421
Jun 03 2024	6.59	0.09	1.38%	6.52	6.60	6.5078	2,496
May 31 2024	6.50	0.09	1.40%	6.40	6.59	6.40	13,396
May 30 2024	6.41	0.00	0.00%	6.52	6.52	6.40	2,710
May 29 2024	6.41	-0.25	-3.75%	6.52	6.67	6.40	13,529
May 28 2024	6.66	0.02	0.30%	6.64	6.66	6.52	15,118
May 24 2024	6.64	0.09	1.37%	6.66	6.90	6.64	2,371
May 23 2024	6.55	-0.10	-1.50%	6.75	6.9839	6.55	3,447
May 22 2024	6.65	-0.04	-0.58%	6.67	6.9299	6.5503	4,439
May 21 2024	6.6888	-0.10	-1.49%	6.68	6.85	6.68	1,166
May 20 2024	6.79	0.22	3.35%	6.57	6.8799	6.55	7,935
May 17 2024	6.57	-0.02	-0.30%	6.59	6.77	6.57	1,166
May 16 2024	6.59	-0.10	-1.49%	6.68	6.68	6.55	1,067
May 15 2024	6.69	-0.08	-1.18%	6.68	6.86	6.5601	2,938
May 14 2024	6.77	0.12	1.80%	6.62	6.78	6.55	2,013
May 13 2024	6.65	-0.37	-5.27%	6.86	6.8733	6.56	12,179
May 10 2024	7.02	0.13	1.89%	6.94	7.13	6.66	6,470
May 09 2024	6.89	-0.19	-2.68%	7.04	7.15	6.83	4,608
May 08 2024	7.08	0.27	3.96%	6.81	7.18	6.81	17,938
May 07 2024	6.81	0.04	0.59%	6.75	7.00	6.75	6,531
May 06 2024	6.77	0.07	1.04%	6.70	6.90	6.59	18,683
May 03 2024	6.70	0.19	2.92%	6.58	6.90	6.5101	3,780
May 02 2024	6.51	-0.11	-1.59%	6.60	6.60	6.45	8,348
May 01 2024	6.615	-0.04	-0.53%	6.56	6.66	6.50	2,686
Apr 30 2024	6.65	-0.06	-0.89%	6.69	6.69	6.5714	4,350
Apr 29 2024	6.71	-0.04	-0.59%	6.90	6.949	6.71	6,471
Apr 26 2024	6.75	-0.17	-2.39%	6.97	7.04	6.75	10,358
Apr 25 2024	6.915	0.01	0.22%	6.93	6.995	6.735	17,792
Apr 24 2024	6.90	0.34	5.18%	6.65	7.0196	6.65	36,549
Apr 23 2024	6.56	0.56	9.33%	6.08	6.75	6.08	47,312
Apr 22 2024	6.00	-0.03	-0.50%	6.09	6.09	5.95	10,656
Apr 19 2024	6.03	0.03	0.50%	6.00	6.155	6.00	11,758
Apr 18 2024	6.00	-0.08	-1.32%	6.12	6.18	5.98	16,591
Apr 17 2024	6.08	-0.15	-2.41%	6.19	6.20	6.08	6,420
Apr 16 2024	6.23	0.11	1.80%	6.10	6.30	6.10	4,138
Apr 15 2024	6.12	-0.04	-0.65%	6.16	6.3787	6.11	19,391

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions