Coda Octopus Group, Inc. - Common stock (CODA)

13.89
+0.27 (1.98%)
NASDAQ · Last Trade: Mar 17th, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coda Octopus Group, Inc. - Common stock (CODA)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202614.0014.3013.1613.62457,68713.62
3/13/202614.5014.7113.7214.06360,53314.06
3/12/202614.7314.9313.6814.50786,40814.50
3/11/202617.0017.0014.1414.621,900,05614.62
3/10/202615.0017.2814.4116.761,882,76216.76
3/09/202614.1915.0013.9714.95305,29314.95
3/06/202614.0014.9813.8114.40211,80614.40
3/05/202614.0514.2813.4413.98124,76113.98
3/04/202613.8514.4613.5514.1488,04114.14
3/03/202613.5713.8413.0113.79106,82413.79
3/02/202613.2614.4413.2114.00168,54514.00
2/27/202614.1114.2513.1413.56166,61313.56
2/26/202614.8714.8914.0414.25132,57614.25
2/25/202614.2414.8614.2414.81263,82514.81
2/24/202613.8414.3513.6014.24176,62414.24
2/23/202613.3013.9013.2013.83118,25713.83
2/20/202613.1813.6813.0113.46129,03213.46
2/19/202613.1013.2612.8113.1977,47513.19
2/18/202613.6613.8812.8713.11187,91713.11
2/17/202613.3714.2113.2913.70379,39213.70
2/13/202612.9113.6112.7713.40354,25613.40
2/12/202611.8013.0811.8012.93295,01012.93
2/11/202613.0513.0511.5011.63341,77811.63
2/10/202612.6613.5912.4013.07419,67913.07
2/09/202611.6312.9011.6012.47275,08112.47
2/06/202610.7511.7110.7511.47139,86611.47
2/05/202611.1611.4710.5910.69149,60710.69
2/04/202611.2011.3710.8111.36162,46611.36
2/03/202610.8711.2510.6611.20193,28111.20
2/02/202610.6511.1110.5810.81203,18910.81
1/30/202610.7211.3010.4010.65213,33510.65
1/29/202611.3711.4710.3010.87249,60810.87
1/28/202610.1510.629.869.91106,8899.91
1/27/202610.4310.499.9210.13141,35310.13
1/26/202610.7611.0310.3810.49114,80010.49
1/23/202610.9611.2610.5010.6592,75410.65
1/22/202611.6311.7610.8810.94126,26210.94
1/21/202610.9511.5510.8411.50222,01511.50
1/20/202611.1711.2910.7510.79122,22310.79
1/16/202611.4712.0011.3011.31110,22311.31
1/15/202611.6912.1011.0011.47245,90811.47
1/14/202611.9912.0011.0911.64193,37311.64
1/13/202610.1612.2210.1311.99630,53511.99
1/12/202610.3010.3610.0210.06239,31910.06
1/09/202610.1110.369.9410.24190,14410.24
1/08/202610.0410.3410.0010.05284,18410.05
1/07/202610.1010.109.699.9754,8729.97
1/06/202610.0210.209.6410.0798,36210.07
1/05/20269.6510.259.6510.02214,49410.02
1/02/20269.319.609.169.5146,9929.51
12/31/20259.289.529.109.3075,2969.30
12/30/20258.989.298.909.2847,3259.28
12/29/20259.319.438.808.86134,9288.86
12/26/20259.559.609.189.3630,8109.36
12/24/20259.339.549.159.5458,6399.54
12/23/20259.569.659.259.2632,7889.26
12/22/20259.619.699.219.5691,5669.56
12/19/20259.279.539.089.3883,2889.38
12/18/20259.199.208.849.2034,7239.20
12/17/20259.299.588.798.8842,5448.88