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

Last Price9.3300

Change-1.5900 (-14.56%)

NASDAQ· Last Trade: Jun 15th, 6:01 PM EDT

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

Date Range:

2026-03-15 - 2026-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2026	12.00	12.09	10.92	10.92	263,518	10.92
6/10/2026	11.36	11.62	11.05	11.13	102,831	11.13
6/09/2026	11.91	12.14	11.11	11.36	125,139	11.36
6/08/2026	12.17	12.17	11.63	11.72	61,436	11.72
6/05/2026	12.53	12.78	11.71	11.80	146,100	11.80
6/04/2026	12.41	12.97	12.17	12.61	83,581	12.61
6/03/2026	12.93	13.20	12.45	12.57	86,225	12.57
6/02/2026	13.50	13.54	12.90	12.93	115,282	12.93
6/01/2026	12.56	13.25	12.51	13.18	222,283	13.18
5/29/2026	12.94	12.96	12.36	12.54	86,623	12.54
5/28/2026	12.54	13.27	12.52	12.90	255,715	12.90
5/27/2026	12.41	12.65	12.12	12.46	46,420	12.46
5/26/2026	12.11	12.55	12.07	12.41	85,753	12.41
5/22/2026	11.58	12.00	11.58	11.87	72,481	11.87
5/21/2026	11.34	11.73	11.25	11.41	56,235	11.41
5/20/2026	11.29	11.47	11.12	11.34	71,607	11.34
5/19/2026	11.34	11.43	10.92	11.12	87,666	11.12
5/18/2026	11.42	11.60	11.22	11.43	87,944	11.43
5/15/2026	11.72	11.72	11.23	11.43	82,755	11.43
5/14/2026	11.67	12.04	11.61	11.93	54,549	11.93
5/13/2026	11.83	11.95	11.45	11.67	58,251	11.67
5/12/2026	11.97	12.15	11.70	11.83	94,458	11.83
5/11/2026	12.15	12.19	11.83	12.10	115,707	12.10
5/08/2026	12.01	12.26	11.88	12.11	106,496	12.11
5/07/2026	12.00	12.19	11.82	11.90	91,532	11.90
5/06/2026	11.82	11.97	11.47	11.92	46,898	11.92
5/05/2026	11.56	11.72	11.33	11.66	109,018	11.66
5/04/2026	11.70	11.98	11.50	11.52	146,347	11.52
5/01/2026	11.31	11.66	11.31	11.62	74,893	11.62
4/30/2026	11.10	11.41	10.90	11.31	135,837	11.31
4/29/2026	11.13	11.21	10.75	10.98	92,705	10.98
4/28/2026	11.21	11.27	10.88	11.12	177,849	11.12
4/27/2026	12.68	12.68	11.19	11.22	296,772	11.22
4/24/2026	12.43	12.56	12.06	12.26	93,504	12.26
4/23/2026	12.06	12.38	11.95	12.31	120,102	12.31
4/22/2026	12.15	12.49	12.01	12.06	128,971	12.06
4/21/2026	12.60	12.75	11.90	12.02	259,082	12.02
4/20/2026	13.21	13.26	12.55	12.59	170,123	12.59
4/17/2026	13.55	13.72	13.15	13.27	170,987	13.27
4/16/2026	13.02	13.38	12.73	13.38	137,262	13.38
4/15/2026	12.93	13.08	12.66	13.01	114,258	13.01
4/14/2026	13.33	13.33	12.55	12.90	209,788	12.90
4/13/2026	12.65	13.62	12.65	13.20	237,018	13.20
4/10/2026	12.51	12.55	12.00	12.22	94,770	12.22
4/09/2026	11.95	12.60	11.95	12.38	120,026	12.38
4/08/2026	12.04	12.19	11.66	12.02	236,586	12.02
4/07/2026	11.73	11.84	11.40	11.70	95,045	11.70
4/06/2026	12.00	12.24	11.66	11.79	160,829	11.79
4/02/2026	11.36	12.09	11.19	11.89	113,414	11.89
4/01/2026	11.42	11.89	11.31	11.62	193,666	11.62
3/31/2026	10.94	11.36	10.88	11.30	171,436	11.30
3/30/2026	11.43	11.76	10.87	10.89	206,297	10.89
3/27/2026	11.46	11.70	11.24	11.39	126,023	11.39
3/26/2026	11.80	11.90	11.47	11.55	138,915	11.55
3/25/2026	12.04	12.11	11.68	11.94	141,180	11.94
3/24/2026	11.93	12.46	11.79	11.94	209,658	11.94
3/23/2026	11.87	12.28	11.71	12.05	246,083	12.05
3/20/2026	12.72	12.72	11.67	11.87	269,922	11.87
3/19/2026	12.74	12.97	12.32	12.68	402,674	12.68
3/18/2026	13.76	13.76	12.75	12.88	352,266	12.88
3/17/2026	13.80	13.99	12.69	13.76	477,229	13.76
3/16/2026	14.00	14.30	13.16	13.62	457,687	13.62