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 | 0.31 | 4.48625180897 | 6.91 | 7.64 | 6.82 | 47572 | 7.27639288 | CS |
| 4 | -0.4 | -5.24934383202 | 7.62 | 7.8 | 6.82 | 34650 | 7.15180543 | CS |
| 12 | 1.18 | 19.5364238411 | 6.04 | 7.8274 | 5.96 | 26588 | 7.06647421 | CS |
| 26 | 1.65 | 29.6229802513 | 5.57 | 7.8274 | 5.5 | 20214 | 6.77097565 | CS |
| 52 | 1.01 | 16.2640901771 | 6.21 | 7.8274 | 5.21 | 23235 | 6.2683268 | CS |
| 156 | -1.57 | -17.8612059158 | 8.79 | 11.09 | 4.75 | 21538 | 6.93315908 | CS |
| 260 | -1.95 | -21.2649945474 | 9.17 | 11.09 | 4.26 | 32579 | 6.91835584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 7.22 | 0.16 | 2.27 | 7.1701 | 7.24 | 7.0101 | 7404 |
| 1726698900 | 7.06 | -0.06 | -0.84 | 7.11 | 7.3025 | 6.99 | 34382 |
| 1726612500 | 7.12 | -0.31 | -4.17 | 7.4 | 7.4255 | 7.12 | 29775 |
| 1726526100 | 7.43 | 0.38 | 5.39 | 7.4 | 7.64 | 7.0969 | 130187 |
| 1726266900 | 7.05 | 0.08 | 1.15 | 7.0202 | 7.06 | 6.95 | 27423 |
| 1726180500 | 6.97 | 0.15 | 2.20 | 6.91 | 6.97 | 6.82 | 7293 |
| 1726094100 | 6.82 | -0.2 | -2.85 | 6.99 | 7.1 | 6.82 | 62457 |
| 1726007700 | 7.02 | 0.03 | 0.43 | 7.02 | 7.0699 | 7 | 11840 |
| 1725921300 | 6.99 | -0.02 | -0.29 | 7.05 | 7.1 | 6.9 | 30326 |
| 1725662100 | 7.01 | -0.2 | -2.77 | 7.1481 | 7.1481 | 6.97 | 42592 |
| 1725575700 | 7.21 | 0.14 | 1.98 | 7.21 | 7.23 | 7.06 | 7604 |
| 1725489300 | 7.07 | -0.03 | -0.42 | 7.06 | 7.145 | 7.01 | 1230 |
| 1725402900 | 7.1 | -0.01 | -0.14 | 7.12 | 7.12 | 7.02 | 2217 |
| 1725057300 | 7.11 | 0.12 | 1.72 | 7.05 | 7.25 | 7.01 | 13551 |
| 1724970900 | 6.99 | -0.34 | -4.64 | 7.28 | 7.2999 | 6.99 | 136956 |
| 1724884500 | 7.33 | -0.04 | -0.54 | 7.45 | 7.51 | 7.1 | 56078 |
| 1724798100 | 7.37 | -0.15 | -1.99 | 7.51 | 7.55 | 7.3 | 16953 |
| 1724711700 | 7.52 | 0.02 | 0.27 | 7.56 | 7.7 | 7.44 | 7620 |
| 1724452500 | 7.5 | 0.09 | 1.21 | 7.5 | 7.62 | 7.28 | 18618 |
| 1724366100 | 7.41 | -0.17 | -2.24 | 7.62 | 7.8 | 7.41 | 12136 |
| 1724279700 | 7.58 | -0.09 | -1.17 | 7.75 | 7.8274 | 7.58 | 27098 |
| 1724193300 | 7.67 | 0.27 | 3.65 | 7.45 | 7.78 | 7.25 | 97796 |
| 1724106900 | 7.4 | 0.25 | 3.50 | 7.15 | 7.45 | 7.05 | 39542 |
| 1723847700 | 7.15 | 0.12 | 1.71 | 7.06 | 7.15 | 7.05 | 14239 |
| 1723761300 | 7.03 | -0.07 | -0.99 | 7.09 | 7.09 | 6.96 | 17849 |
| 1723674900 | 7.1 | -0.03 | -0.42 | 7.15 | 7.15 | 7.03 | 5898 |
| 1723588500 | 7.13 | 0.01 | 0.14 | 7.15 | 7.2 | 7.1 | 7134 |
| 1723502100 | 7.12 | 0.2 | 2.89 | 6.99 | 7.12 | 6.902 | 16230 |
| 1723242900 | 6.92 | -0.18 | -2.54 | 7.08 | 7.15 | 6.9 | 5789 |
| 1723156500 | 7.1 | 0.14 | 2.01 | 6.92 | 7.15 | 6.91 | 10148 |
| 1723070100 | 6.96 | 0.05 | 0.72 | 6.86 | 7.0827 | 6.86 | 23855 |
| 1722983700 | 6.91 | -0.16 | -2.26 | 7 | 7.075 | 6.8 | 24607 |
| 1722897300 | 7.07 | -0.27 | -3.68 | 7.2 | 7.22 | 6.85 | 42822 |
| 1722638100 | 7.34 | -0.07 | -0.94 | 7.46 | 7.46 | 7.2909 | 6182 |
| 1722551700 | 7.41 | 0.09 | 1.23 | 7.35 | 7.56 | 7.2732 | 19759 |
| 1722465300 | 7.32 | 0.12 | 1.67 | 7.15 | 7.49 | 6.8747 | 88914 |
| 1722378900 | 7.2 | 0.36 | 5.26 | 6.94 | 7.2 | 6.882 | 34570 |
| 1722292500 | 6.84 | 0.04 | 0.59 | 6.83 | 6.85 | 6.7 | 11930 |
| 1722033300 | 6.8 | 0.25 | 3.82 | 6.65 | 6.8 | 6.5599999 | 10461 |
| 1721946900 | 6.55 | -0.25 | -3.68 | 6.8 | 6.8545 | 6.55 | 28703 |
| 1721860500 | 6.8 | 0.02 | 0.29 | 6.5599999 | 6.8489 | 6.5599999 | 6855 |
| 1721774100 | 6.78 | -0.17 | -2.40 | 6.95 | 6.9925 | 6.78 | 5532 |
| 1721687700 | 6.9469 | 0.19 | 2.76 | 6.85 | 6.9759 | 6.8 | 36500 |
| 1721428500 | 6.76 | 0.04 | 0.60 | 6.76 | 6.9799 | 6.75 | 8464 |
| 1721342100 | 6.72 | 0.04 | 0.60 | 6.63 | 6.81 | 6.5500999 | 51683 |
| 1721255700 | 6.68 | -0.01 | -0.19 | 6.7287 | 6.75 | 6.58 | 6876 |
| 1721169300 | 6.6929 | 0.28 | 4.41 | 6.34 | 6.85 | 6.34 | 48017 |
| 1721082900 | 6.41 | 0.03 | 0.47 | 6.42 | 6.42 | 6.3101 | 10658 |
| 1720823700 | 6.38 | 0.14 | 2.24 | 6.25 | 6.39 | 6.21 | 5852 |
| 1720737300 | 6.24 | 0.04 | 0.65 | 6.13 | 6.45 | 6.13 | 15709 |
| 1720650900 | 6.2 | 0.05 | 0.81 | 6.15 | 6.25 | 6.0721999 | 29961 |
| 1720564500 | 6.15 | 0.1 | 1.65 | 6.1 | 6.3574 | 6 | 15366 |
| 1720478100 | 6.05 | 0.07 | 1.17 | 5.98 | 6.05 | 5.96 | 5917 |
| 1720218900 | 5.98 | -0.05 | -0.83 | 6 | 6.03 | 5.96 | 9964 |
| 1720040640 | 6.03 | 0.07 | 1.17 | 5.97 | 6.04 | 5.96 | 914 |
| 1719959700 | 5.96 | -0.04 | -0.67 | 5.96 | 6.0199999 | 5.96 | 5384 |
| 1719873300 | 6 | -0.03 | -0.41 | 5.96 | 6.37 | 5.96 | 5901 |
| 1719614100 | 6.025 | -0.09 | -1.39 | 6.09 | 6.115 | 6.0199999 | 2430 |
| 1719527700 | 6.11 | 0.13 | 2.17 | 6.04 | 6.26 | 6.04 | 3434 |
| 1719441300 | 5.98 | -0.07 | -1.16 | 6.07 | 6.225 | 5.96 | 17274 |
| 1719354900 | 6.05 | 0.04 | 0.58 | 6.09 | 6.4487 | 6.01 | 3480 |
| 1719268500 | 6.015 | -0.1 | -1.55 | 6.18 | 6.3 | 5.96 | 29599 |
| 1719009300 | 6.11 | 0.01 | 0.16 | 6.18 | 6.18 | 6.01 | 25842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
