Coda Octopus Group Inc (CODA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 5.77716643741 | 7.27 | 8.75 | 7.11 | 138993 | 7.70193401 | CS |
| 4 | 0.69 | 9.85714285714 | 7 | 8.75 | 5.98 | 61678 | 7.20191017 | CS |
| 12 | 1.59 | 26.0655737705 | 6.1 | 8.75 | 5.76 | 39022 | 6.8506645 | CS |
| 26 | -0.31 | -3.875 | 8 | 9.0238 | 5.76 | 32442 | 7.23096966 | CS |
| 52 | 1.73 | 29.0268456376 | 5.96 | 9.8899 | 5.76 | 34381 | 7.72375081 | CS |
| 156 | 2.79 | 56.9387755102 | 4.9 | 11.09 | 4.75 | 26382 | 7.30548813 | CS |
| 260 | 2.53 | 49.0310077519 | 5.16 | 11.09 | 4.7 | 27358 | 7.14334794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 7.69 | 0.37 | 5.05 | 7.33 | 7.69 | 7.2 | 40535 |
| 1750286100 | 7.32 | -0.06 | -0.81 | 7.37 | 7.8502 | 7.2 | 43952 |
| 1750199700 | 7.38 | -0.52 | -6.58 | 7.9 | 8.1199999 | 7.25 | 95021 |
| 1750113300 | 7.9 | 0.17 | 2.20 | 8.45 | 8.75 | 7.25 | 209846 |
| 1749854100 | 7.73 | 0.62 | 8.72 | 7.27 | 8.24 | 7.11 | 207151 |
| 1749767700 | 7.11 | 0.09 | 1.28 | 6.98 | 7.5 | 6.97 | 40532 |
| 1749681300 | 7.02 | 0.38 | 5.72 | 6.64 | 7.08 | 6.64 | 31232 |
| 1749594900 | 6.64 | 0.16 | 2.47 | 6.61 | 6.67 | 6.25 | 18366 |
| 1749508500 | 6.48 | -0.07 | -1.07 | 6.67 | 6.988 | 6.41 | 48292 |
| 1749249300 | 6.55 | 0.31 | 4.97 | 6.33 | 6.62 | 6.1872999 | 100563 |
| 1749162900 | 6.24 | -0.2 | -3.11 | 6.59 | 6.59 | 5.98 | 114833 |
| 1749076500 | 6.44 | 0.02 | 0.31 | 6.62 | 6.88 | 6.44 | 20969 |
| 1748990100 | 6.42 | -0.94 | -12.77 | 7.36 | 7.4903 | 6.225 | 71586 |
| 1748903700 | 7.36 | -0.09 | -1.20 | 7.54 | 7.55 | 7.36 | 10202 |
| 1748644500 | 7.4494 | 0.07 | 0.99 | 7.47 | 7.6 | 7.41 | 1202 |
| 1748558100 | 7.3766 | -0.08 | -1.12 | 7.57 | 7.57 | 7.37 | 2745 |
| 1748471700 | 7.46 | -0.04 | -0.53 | 7.53 | 7.67 | 7.3701 | 1782 |
| 1748385300 | 7.4999 | 0.25 | 3.45 | 7.34 | 7.5 | 7.31 | 69179 |
| 1748039700 | 7.25 | 0.27 | 3.85 | 7 | 7.27 | 6.95 | 22749 |
| 1747953300 | 6.981 | 0.04 | 0.59 | 6.97 | 7.02 | 6.9001 | 19126 |
| 1747866900 | 6.94 | 0.01 | 0.22 | 6.95 | 7.05 | 6.94 | 6783 |
| 1747780500 | 6.9251 | 0.01 | 0.07 | 6.97 | 7.0995 | 6.9201 | 3708 |
| 1747694100 | 6.92 | 0.03 | 0.44 | 6.9 | 7.1 | 6.9 | 18278 |
| 1747434900 | 6.89 | -0.11 | -1.57 | 6.98 | 7 | 6.8501 | 17181 |
| 1747348500 | 7 | 0.47 | 7.20 | 6.6 | 7.025 | 6.6 | 13451 |
| 1747262100 | 6.53 | -0.36 | -5.22 | 6.86 | 6.9583 | 6.53 | 10104 |
| 1747175700 | 6.89 | 0.16 | 2.38 | 6.79 | 7.09 | 6.51 | 19563 |
| 1747089300 | 6.73 | -0.21 | -3.03 | 7.16 | 7.165 | 6.5599999 | 18842 |
| 1746830100 | 6.94 | 0.17 | 2.49 | 6.9 | 6.94 | 6.6773 | 1742 |
| 1746743700 | 6.7715 | 0.12 | 1.83 | 6.66 | 6.953 | 6.45 | 15820 |
| 1746657300 | 6.65 | -0.14 | -2.06 | 6.82 | 6.85 | 6.41 | 5699 |
| 1746570900 | 6.79 | -0.02 | -0.29 | 6.87 | 7.115 | 6.65 | 7911 |
| 1746484500 | 6.81 | -0.14 | -2.01 | 6.94 | 7 | 6.77 | 6743 |
| 1746225300 | 6.95 | 0.24 | 3.58 | 6.75 | 7.09 | 6.69 | 60080 |
| 1746138900 | 6.71 | 0.01 | 0.15 | 6.73 | 6.84 | 6.55 | 68331 |
| 1746052500 | 6.7 | -0.2 | -2.90 | 6.83 | 7 | 6.642473 | 7440 |
| 1745966100 | 6.9 | 0.03 | 0.44 | 6.8 | 6.97 | 6.5599999 | 52922 |
| 1745879700 | 6.87 | 0.16 | 2.38 | 6.71 | 7.2 | 6.68 | 185120 |
| 1745620500 | 6.71 | 0.49 | 7.88 | 6.35 | 6.71 | 6.338 | 52513 |
| 1745534100 | 6.22 | -0.13 | -2.05 | 6.4 | 6.5 | 6.2 | 61209 |
| 1745447700 | 6.35 | 0.24 | 3.93 | 6.24 | 6.48 | 5.9748 | 55537 |
| 1745361300 | 6.11 | -0.16 | -2.55 | 6.3 | 6.4241 | 6.01 | 5690 |
| 1745274900 | 6.2699999 | -0.17 | -2.64 | 6.37 | 6.49 | 6.0199999 | 5465 |
| 1744929300 | 6.44 | -0.04 | -0.62 | 6.48 | 6.48 | 6.21 | 2977 |
| 1744842900 | 6.48 | 0.05 | 0.78 | 6.5199999 | 6.58 | 6.3971 | 8560 |
| 1744756500 | 6.43 | 0.23 | 3.71 | 6.21 | 6.43 | 6.14 | 9857 |
| 1744670100 | 6.2 | -0.04 | -0.64 | 6.16 | 6.8 | 6.1495 | 211124 |
| 1744410900 | 6.24 | 0.09 | 1.46 | 6.12 | 6.5 | 6.1 | 71000 |
| 1744324500 | 6.15 | -0.09 | -1.44 | 6.2 | 6.32 | 5.9 | 29719 |
| 1744238100 | 6.24 | 0.28 | 4.70 | 5.89 | 6.32 | 5.89 | 15634 |
| 1744151700 | 5.96 | -0.02 | -0.33 | 6.03 | 6.1 | 5.87 | 18293 |
| 1744065300 | 5.98 | 0.13 | 2.22 | 5.76 | 6.1858 | 5.76 | 11100 |
| 1743806100 | 5.85 | -0.34 | -5.49 | 6.1 | 6.38 | 5.7699999 | 30446 |
| 1743719700 | 6.19 | -0.16 | -2.52 | 6.28 | 6.5 | 6.1 | 8446 |
| 1743633300 | 6.35 | -0.12 | -1.85 | 6.3099999 | 6.68 | 6.15 | 15946 |
| 1743546900 | 6.47 | 0.23 | 3.69 | 6.29 | 6.48 | 6.11 | 14142 |
| 1743460500 | 6.24 | 0.12 | 1.96 | 6.1 | 6.34 | 6.1 | 8903 |
| 1743201300 | 6.12 | -0.04 | -0.65 | 6.1 | 6.29 | 6.1 | 13206 |
| 1743114900 | 6.16 | 0.04 | 0.65 | 6.13 | 6.32 | 6.1 | 5998 |
| 1743028500 | 6.12 | 0.07 | 1.16 | 6.07 | 6.4599 | 6.07 | 26217 |
| 1742942100 | 6.05 | -0.32 | -5.02 | 6.37 | 6.5199999 | 6 | 117817 |
| 1742855700 | 6.37 | -0.32 | -4.78 | 6.68 | 6.7 | 6.3000999 | 22685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
