Coda Octopus Group Inc (CODA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -4.35435435435 | 6.66 | 7.16 | 6.2 | 22857 | 6.64498357 | CS |
| 4 | -1.39 | -17.912371134 | 7.76 | 7.82 | 6.2 | 16779 | 6.98929672 | CS |
| 12 | -1.52 | -19.2648922687 | 7.89 | 9.0238 | 6.2 | 26221 | 7.91318536 | CS |
| 26 | -0.91 | -12.5 | 7.28 | 9.8899 | 6.2 | 36823 | 8.47730648 | CS |
| 52 | 0.68 | 11.9507908612 | 5.69 | 9.8899 | 5.65 | 28404 | 7.87612488 | CS |
| 156 | -0.53 | -7.68115942029 | 6.9 | 11.09 | 4.75 | 24691 | 7.26499059 | CS |
| 260 | 1.28 | 25.1473477407 | 5.09 | 11.09 | 4.26 | 27896 | 7.00186352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 6.37 | -0.32 | -4.78 | 6.68 | 6.7 | 6.3000999 | 22685 |
| 1742596500 | 6.69 | -0.04 | -0.64 | 6.65 | 6.87 | 6.53 | 21428 |
| 1742510100 | 6.733 | 0.01 | 0.19 | 6.74 | 7.11 | 6.55 | 42829 |
| 1742423700 | 6.72 | 0.06 | 0.90 | 6.91 | 7.16 | 6.6 | 18187 |
| 1742337300 | 6.66 | -0.02 | -0.30 | 6.66 | 7.0199 | 6.61 | 9089 |
| 1742250900 | 6.68 | 0.06 | 0.91 | 6.895 | 6.94 | 6.66 | 16272 |
| 1741991700 | 6.62 | 0 | 0.00 | 6.72 | 6.72 | 6.61 | 7293 |
| 1741905300 | 6.62 | -0.13 | -1.93 | 6.67 | 6.86 | 6.61 | 4710 |
| 1741818900 | 6.75 | -0.06 | -0.88 | 6.6263 | 6.97 | 6.6263 | 5263 |
| 1741732500 | 6.81 | 0.11 | 1.64 | 7.108 | 7.108 | 6.6365 | 4243 |
| 1741646100 | 6.7 | -0.15 | -2.19 | 6.96 | 7.2057 | 6.66 | 9193 |
| 1741390500 | 6.85 | -0.21 | -2.97 | 6.8195 | 7.39 | 6.72 | 12259 |
| 1741304100 | 7.06 | 0.25 | 3.67 | 6.81 | 7.7595 | 6.81 | 20477 |
| 1741217700 | 6.81 | -0.13 | -1.87 | 6.9139 | 6.94 | 6.5285 | 13424 |
| 1741131300 | 6.94 | -0.42 | -5.71 | 7.35 | 7.4648 | 6.9 | 23359 |
| 1741044900 | 7.36 | -0.3 | -3.92 | 7.52 | 7.555 | 7.35 | 29680 |
| 1740785700 | 7.66 | -0.03 | -0.39 | 7.69 | 7.69 | 7.612 | 6643 |
| 1740699300 | 7.69 | 0.09 | 1.18 | 7.6 | 7.78 | 7.6 | 11064 |
| 1740612900 | 7.6 | -0.12 | -1.55 | 7.72 | 7.8 | 7.51 | 48353 |
| 1740526500 | 7.72 | -0.03 | -0.39 | 7.82 | 7.82 | 7.72 | 5798 |
| 1740440100 | 7.75 | -0.02 | -0.26 | 7.78 | 7.98 | 7.75 | 33215 |
| 1740180900 | 7.77 | -0.11 | -1.40 | 7.8 | 7.87 | 7.77 | 14769 |
| 1740094500 | 7.88 | 0.05 | 0.64 | 7.8 | 7.89 | 7.79 | 15324 |
| 1740008100 | 7.83 | 0.05 | 0.64 | 7.78 | 7.89 | 7.7715 | 14467 |
| 1739921700 | 7.78 | -0.11 | -1.39 | 7.89 | 7.947 | 7.78 | 22302 |
| 1739576100 | 7.89 | -0.1 | -1.25 | 7.89 | 8.03 | 7.81 | 12976 |
| 1739489700 | 7.99 | -0.02 | -0.25 | 8.01 | 8.08 | 7.81 | 16217 |
| 1739403300 | 8.01 | 0.1 | 1.26 | 7.96 | 8.2765 | 7.96 | 16249 |
| 1739316900 | 7.91 | 0.06 | 0.76 | 7.8 | 8.58 | 7.8 | 116754 |
| 1739230500 | 7.85 | 0.04 | 0.51 | 7.82 | 7.99 | 7.8 | 33312 |
| 1738971300 | 7.81 | -0.01 | -0.13 | 7.83 | 7.9299 | 7.81 | 7324 |
| 1738884900 | 7.82 | -0.05 | -0.64 | 7.88 | 7.88 | 7.81 | 5943 |
| 1738798500 | 7.87 | 0.06 | 0.77 | 7.82 | 8.08 | 7.82 | 7959 |
| 1738712100 | 7.81 | -0.14 | -1.76 | 8.03 | 8.13 | 7.81 | 5771 |
| 1738625700 | 7.95 | -0.1 | -1.24 | 7.9 | 7.975 | 7.75 | 50063 |
| 1738366500 | 8.05 | 0.2 | 2.55 | 7.86 | 8.05 | 7.8 | 27290 |
| 1738280100 | 7.85 | 0 | 0.00 | 7.99 | 8.0663 | 7.85 | 5883 |
| 1738193700 | 7.85 | -0.53 | -6.32 | 8.17 | 8.17 | 7.8 | 111128 |
| 1738107300 | 8.38 | -0.12 | -1.41 | 8.41 | 8.44 | 7.95 | 18577 |
| 1738020900 | 8.5 | 0.36 | 4.42 | 8.07 | 8.538 | 7.98 | 32229 |
| 1737761700 | 8.14 | -0.37 | -4.35 | 8.26 | 8.26 | 8.06 | 23897 |
| 1737675300 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1737588900 | 8.51 | -0.07 | -0.82 | 8.6 | 8.7 | 8.51 | 10676 |
| 1737502500 | 8.58 | 0.44 | 5.41 | 8.22 | 8.72 | 8.14 | 36028 |
| 1737156900 | 8.14 | -0.33 | -3.90 | 8.5 | 8.635 | 8.02 | 36926 |
| 1737070500 | 8.47 | -0.07 | -0.82 | 8.5 | 8.71 | 8.39 | 29434 |
| 1736984100 | 8.5399999 | 0.03 | 0.35 | 8.38 | 8.9999 | 8.38 | 35639 |
| 1736897700 | 8.51 | -0.04 | -0.47 | 8.43 | 8.64 | 8.25 | 17367 |
| 1736811300 | 8.55 | -0.25 | -2.84 | 8.9 | 9.0238 | 8.32 | 35268 |
| 1736552100 | 8.8 | 0.04 | 0.46 | 8.76 | 9.02 | 8.2779 | 66025 |
| 1736379300 | 8.76 | 0.31 | 3.67 | 8.25 | 8.9899 | 8.145 | 98913 |
| 1736292900 | 8.45 | 0.28 | 3.43 | 8.25 | 8.7 | 8.25 | 71490 |
| 1736206500 | 8.17 | 0.28 | 3.55 | 7.8 | 8.2205 | 7.79 | 17449 |
| 1735947300 | 7.89 | 0.05 | 0.64 | 7.79 | 7.93 | 7.78 | 15509 |
| 1735860900 | 7.84 | 0.01 | 0.13 | 7.922 | 7.922 | 7.75 | 25828 |
| 1735688100 | 7.83 | -0.05 | -0.57 | 7.89 | 7.91 | 7.83 | 10041 |
| 1735601700 | 7.875 | -0.14 | -1.69 | 7.8203 | 7.94 | 7.8 | 27048 |
| 1735342500 | 8.01 | -0.05 | -0.62 | 8.1847 | 8.19 | 7.79 | 11675 |
| 1735256100 | 8.06 | 0.33 | 4.27 | 7.73 | 8.07 | 7.73 | 9902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
