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 | -0.12 | -1.50943396226 | 7.95 | 8.2765 | 7.78 | 17225 | 7.90627698 | CS |
| 4 | -0.77 | -8.95348837209 | 8.6 | 8.7 | 7.75 | 29409 | 7.97415215 | CS |
| 12 | -1.12 | -12.5139664804 | 8.95 | 9.65 | 7.73 | 32106 | 8.42346174 | CS |
| 26 | 0.68 | 9.51048951049 | 7.15 | 9.8899 | 6.82 | 39903 | 8.37230048 | CS |
| 52 | 2.18 | 38.5840707965 | 5.65 | 9.8899 | 5.48 | 28752 | 7.75912172 | CS |
| 156 | 1.98 | 33.8461538462 | 5.85 | 11.09 | 4.75 | 25012 | 7.24382513 | CS |
| 260 | 1.12 | 16.6915052161 | 6.71 | 11.09 | 4.26 | 29373 | 6.92916455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22304 |
| 1739576100 | 7.89 | -0.1 | -1.25 | 7.87 | 8.03 | 7.81 | 14103 |
| 1739489700 | 7.99 | -0.02 | -0.25 | 8.01 | 8.08 | 7.81 | 16217 |
| 1739403300 | 8.01 | 0.1 | 1.26 | 7.95 | 8.2765 | 7.95 | 16277 |
| 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 | 7328 |
| 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 | 7.97 | 8.13 | 7.81 | 7373 |
| 1738625700 | 7.95 | -0.1 | -1.24 | 7.9 | 7.975 | 7.75 | 52219 |
| 1738366500 | 8.05 | 0.2 | 2.55 | 7.86 | 8.05 | 7.8 | 27266 |
| 1738280100 | 7.85 | 0 | 0.00 | 7.99 | 8.0663 | 7.85 | 5802 |
| 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 | 8.21 | 8.72 | 8.14 | 36977 |
| 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 | 66041 |
| 1736379300 | 8.76 | 0.31 | 3.67 | 8.45 | 8.9899 | 8.145 | 99061 |
| 1736292900 | 8.45 | 0.28 | 3.43 | 8.25 | 8.7 | 8.25 | 71736 |
| 1736206500 | 8.17 | 0.28 | 3.55 | 7.87 | 8.2205 | 7.79 | 18082 |
| 1735947300 | 7.89 | 0.05 | 0.64 | 7.8 | 7.93 | 7.78 | 15612 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
