Coda Octopus Group Inc (CODA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.47218788628 | 8.09 | 8.19 | 7.75 | 18808 | 7.87831681 | CS |
| 4 | -1.28 | -13.9585605234 | 9.17 | 9.17 | 7.73 | 20018 | 8.25503289 | CS |
| 12 | -0.14 | -1.74346201743 | 8.03 | 9.8899 | 7.73 | 49434 | 8.8201018 | CS |
| 26 | 1.92 | 32.1608040201 | 5.97 | 9.8899 | 5.96 | 36518 | 8.18424166 | CS |
| 52 | 1.78 | 29.1325695581 | 6.11 | 9.8899 | 5.21 | 29307 | 7.36300908 | CS |
| 156 | -0.17 | -2.10918114144 | 8.06 | 11.09 | 4.75 | 24493 | 7.16820746 | CS |
| 260 | -0.63 | -7.39436619718 | 8.52 | 11.09 | 4.26 | 30631 | 6.91880115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 7.84 | 0.01 | 0.13 | 7.91 | 7.922 | 7.75 | 25988 |
| 1735688100 | 7.83 | -0.05 | -0.57 | 7.89 | 7.91 | 7.83 | 10041 |
| 1735601700 | 7.875 | -0.14 | -1.69 | 7.88 | 7.94 | 7.8 | 27270 |
| 1735342500 | 8.01 | -0.05 | -0.62 | 8.09 | 8.19 | 7.79 | 11933 |
| 1735256100 | 8.06 | 0.33 | 4.27 | 7.73 | 8.07 | 7.73 | 9902 |
| 1735077840 | 7.73 | -0.13 | -1.65 | 7.83 | 7.94 | 7.73 | 17206 |
| 1734996900 | 7.86 | -0.37 | -4.50 | 8.21 | 8.21 | 7.83 | 18388 |
| 1734737700 | 8.23 | 0.36 | 4.57 | 8 | 8.23 | 7.97 | 11197 |
| 1734651300 | 7.87 | -0.15 | -1.87 | 8.03 | 8.1 | 7.82 | 19450 |
| 1734564900 | 8.02 | -0.21 | -2.55 | 8.3 | 8.44 | 8.02 | 26388 |
| 1734478500 | 8.23 | -0.07 | -0.84 | 8.3 | 8.65 | 8.2 | 51521 |
| 1734392100 | 8.3 | -0.23 | -2.70 | 8.56 | 8.8 | 8.143 | 38490 |
| 1734132900 | 8.53 | -0.34 | -3.83 | 8.78 | 8.85 | 8.5 | 15268 |
| 1734046500 | 8.8699999 | -0.04 | -0.45 | 8.95 | 8.95 | 8.81 | 8852 |
| 1733960100 | 8.91 | -0.1 | -1.05 | 9.01 | 9.01 | 8.91 | 3731 |
| 1733873700 | 9.005 | 0.01 | 0.06 | 8.95 | 9.0579 | 8.9 | 14318 |
| 1733787300 | 9 | 0.02 | 0.22 | 8.94 | 9.03 | 8.84 | 37740 |
| 1733528100 | 8.98 | -0.16 | -1.75 | 9.17 | 9.17 | 8.98 | 12637 |
| 1733441700 | 9.14 | 0.1 | 1.11 | 9.05 | 9.1453 | 8.91 | 12452 |
| 1733355300 | 9.0399999 | -0.03 | -0.33 | 9.13 | 9.2589 | 8.9 | 98914 |
| 1733268900 | 9.07 | -0.09 | -0.98 | 9.1199999 | 9.3668 | 9.03 | 131276 |
| 1733182500 | 9.16 | -0.3 | -3.17 | 9.5399999 | 9.64 | 9.065 | 58693 |
| 1732917840 | 9.46 | 0.62 | 7.01 | 8.85 | 9.65 | 8.85 | 42492 |
| 1732750500 | 8.84 | -0.18 | -2.00 | 8.95 | 9 | 8.8 | 5939 |
| 1732664100 | 9.02 | -0.36 | -3.84 | 9.35 | 9.3699999 | 8.81 | 23661 |
| 1732577700 | 9.38 | 0.06 | 0.64 | 9.32 | 9.38 | 8.98 | 87290 |
| 1732318500 | 9.32 | -0.15 | -1.58 | 9.52 | 9.52 | 9.0014 | 57750 |
| 1732232100 | 9.47 | -0.26 | -2.67 | 9.8 | 9.8899 | 9.33 | 40370 |
| 1732145700 | 9.73 | 0.71 | 7.87 | 9.11 | 9.8 | 8.7602 | 251623 |
| 1732059300 | 9.02 | 0.49 | 5.74 | 8.5399999 | 9.16 | 8.5399999 | 191559 |
| 1731972900 | 8.53 | -0.21 | -2.40 | 8.84 | 8.9 | 8.15 | 345938 |
| 1731713700 | 8.74 | 0.07 | 0.81 | 8.69 | 8.9 | 8.69 | 15165 |
| 1731627300 | 8.67 | -0.2 | -2.25 | 8.82 | 8.9337 | 8.67 | 27900 |
| 1731540900 | 8.8699999 | 0.05 | 0.57 | 8.93 | 8.9926999 | 8.67 | 26850 |
| 1731454500 | 8.82 | -0.2 | -2.22 | 9.14 | 9.14 | 8.73 | 31185 |
| 1731368100 | 9.02 | -0.06 | -0.66 | 9.15 | 9.15 | 8.93 | 71420 |
| 1731108900 | 9.08 | 0.5 | 5.83 | 8.65 | 9.1199999 | 8.59 | 168383 |
| 1731022500 | 8.58 | -0.09 | -1.04 | 8.68 | 8.7536 | 8.5 | 43645 |
| 1730936100 | 8.67 | 0.06 | 0.70 | 8.73 | 8.8409 | 8.65 | 18963 |
| 1730849700 | 8.61 | -0.09 | -1.03 | 8.67 | 8.84 | 8.61 | 14193 |
| 1730763300 | 8.7 | 0.19 | 2.23 | 8.52 | 8.85 | 8.52 | 21148 |
| 1730500500 | 8.51 | -0.02 | -0.23 | 8.5 | 8.67 | 8.46 | 43395 |
| 1730414100 | 8.53 | -0.13 | -1.50 | 8.67 | 8.95 | 8.48 | 22643 |
| 1730327700 | 8.66 | -0.12 | -1.37 | 8.8 | 9.03 | 8.66 | 78673 |
| 1730241300 | 8.78 | -0.03 | -0.34 | 8.85 | 8.89 | 8.72 | 39683 |
| 1730154900 | 8.81 | 0.49 | 5.89 | 8.39 | 8.9 | 8.3101 | 61835 |
| 1729895700 | 8.32 | 0.13 | 1.59 | 8.19 | 8.39 | 8.185 | 23683 |
| 1729809300 | 8.19 | -0.1 | -1.21 | 8.28 | 8.2899999 | 8.0399999 | 36475 |
| 1729722900 | 8.2899999 | -0.21 | -2.47 | 8.42 | 8.42 | 8.14 | 20377 |
| 1729636500 | 8.5 | 0.23 | 2.78 | 8.2899999 | 8.55 | 8.27 | 29814 |
| 1729550100 | 8.27 | -0.03 | -0.36 | 8.3 | 8.4949999 | 8.15 | 48158 |
| 1729290900 | 8.3 | -0.17 | -2.01 | 8.49 | 8.56 | 8.1996 | 26048 |
| 1729204500 | 8.47 | -0.09 | -1.05 | 8.71 | 8.98 | 8.2 | 46849 |
| 1729118100 | 8.56 | 0.08 | 0.94 | 8.52 | 8.83 | 8.4715 | 35976 |
| 1729031700 | 8.48 | 0.27 | 3.29 | 8.35 | 8.5 | 8.19 | 55345 |
| 1728945300 | 8.21 | 0.3 | 3.79 | 7.97 | 8.33 | 7.86 | 59337 |
| 1728686100 | 7.91 | -0.09 | -1.13 | 8.03 | 8.065 | 7.9 | 34007 |
| 1728599700 | 8 | 0.19 | 2.43 | 7.76 | 8.0399999 | 7.6615 | 39960 |
| 1728513300 | 7.81 | -0.25 | -3.10 | 8.11 | 8.1404 | 7.77 | 44051 |
| 1728426900 | 8.06 | 0.08 | 0.94 | 7.99 | 8.1199999 | 7.85 | 23156 |
| 1728340500 | 7.985 | 0.52 | 6.89 | 7.44 | 7.99 | 7.383 | 49362 |
| 1728081300 | 7.47 | 0.07 | 0.95 | 7.4 | 7.596 | 7.39 | 18601 |
| 1727994900 | 7.4 | -0.04 | -0.54 | 7.4 | 7.4 | 7.3101 | 3608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
