MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CODA — Coda Octopus Group, Inc. Common stock
NasdaqCoda Octopus Group, Inc. Common stock
$11.14
+0.44(+4.11%)
- O
- 10.75
- H
- 11.15
- L
- 10.67
- V
- 81.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.14
Period Return+82.32%
Period High$17.28
Period Low$5.97
Avg Daily Volume119.8K
Total Trading Days365
CODA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.75 | $11.15 | $10.67 | $11.14 | +$0.44 | +4.11% | 81,243 | $10.93 | $10.67 $11.15 |
| Oct 1, 2026 | $10.72 | $10.81 | $10.60 | $10.70 | $-0.03 | -0.28% | 52,269 | $10.70 | $10.60 $10.81 |
| Sep 30, 2026 | $10.90 | $10.96 | $10.61 | $10.73 | $-0.17 | -1.56% | 69,545 | $10.75 | $10.61 $10.96 |
| Sep 29, 2026 | $10.80 | $10.97 | $10.60 | $10.90 | +$0.03 | +0.28% | 85,737 | $10.73 | $10.60 $10.97 |
| Sep 28, 2026 | $10.78 | $11.16 | $10.50 | $10.87 | +$0.09 | +0.83% | 169,966 | $10.90 | $10.50 $11.16 |
| Sep 25, 2026 | $10.72 | $10.85 | $10.68 | $10.78 | +$0.07 | +0.65% | 64,958 | $10.78 | $10.68 $10.85 |
| Sep 24, 2026 | $10.90 | $10.94 | $10.69 | $10.71 | $-0.26 | -2.37% | 90,578 | $10.79 | $10.69 $10.94 |
| Sep 23, 2026 | $11.07 | $11.19 | $10.87 | $10.97 | $-0.19 | -1.70% | 44,492 | $11.00 | $10.87 $11.19 |
| Sep 22, 2026 | $11.20 | $11.38 | $11.04 | $11.16 | $-0.01 | -0.09% | 146,311 | $11.23 | $11.04 $11.38 |
| Sep 21, 2026 | $10.93 | $11.30 | $10.87 | $11.17 | +$0.33 | +3.04% | 116,259 | $11.13 | $10.87 $11.30 |
| Sep 18, 2026 | $10.77 | $11.25 | $10.66 | $10.84 | +$0.06 | +0.56% | 232,764 | $10.87 | $10.66 $11.25 |
| Sep 17, 2026 | $10.81 | $10.94 | $10.52 | $10.78 | +$0.07 | +0.65% | 166,931 | $10.74 | $10.52 $10.94 |
| Sep 16, 2026 | $10.70 | $10.79 | $10.38 | $10.71 | +$0.01 | +0.09% | 94,641 | $10.61 | $10.38 $10.79 |
| Sep 15, 2026 | $10.68 | $10.86 | $10.46 | $10.70 | $-0.09 | -0.87% | 148,788 | $10.65 | $10.46 $10.86 |
| Sep 14, 2026 | $9.90 | $10.99 | $9.71 | $10.79 | +$0.77 | +7.72% | 410,493 | $10.40 | $9.71 $10.99 |
| Sep 11, 2026 | $10.03 | $10.17 | $9.92 | $10.02 | +$0.20 | +2.04% | 185,641 | $10.08 | $9.92 $10.17 |
| Sep 10, 2026 | $9.94 | $10.05 | $9.79 | $9.82 | $-0.19 | -1.90% | 147,239 | $9.90 | $9.79 $10.05 |
| Sep 9, 2026 | $10.02 | $10.11 | $9.90 | $10.01 | $-0.10 | -0.99% | 95,812 | $10.01 | $9.90 $10.11 |
| Sep 8, 2026 | $10.19 | $10.28 | $10.11 | $10.11 | $-0.06 | -0.59% | 88,903 | $10.16 | $10.11 $10.28 |
| Sep 4, 2026 | $10.01 | $10.23 | $10.01 | $10.17 | +$0.15 | +1.50% | 27,061 | $10.13 | $10.01 $10.23 |
| Sep 3, 2026 | $9.99 | $10.31 | $9.83 | $10.02 | +$0.04 | +0.40% | 82,997 | $10.02 | $9.83 $10.31 |
| Sep 2, 2026 | $10.11 | $10.12 | $9.82 | $9.98 | $-0.08 | -0.80% | 175,293 | $9.97 | $9.82 $10.12 |
| Sep 1, 2026 | $10.04 | $10.16 | $10.01 | $10.06 | +$0.01 | +0.10% | 39,841 | $10.07 | $10.01 $10.16 |
| Aug 31, 2026 | $10.00 | $10.12 | $9.93 | $10.05 | +$0.05 | +0.50% | 43,909 | $10.03 | $9.93 $10.12 |
| Aug 28, 2026 | $10.36 | $10.59 | $9.98 | $10.00 | $-0.43 | -4.12% | 73,816 | $10.19 | $9.98 $10.59 |
| Aug 27, 2026 | $10.28 | $10.49 | $10.25 | $10.43 | +$0.22 | +2.15% | 56,398 | $10.36 | $10.25 $10.49 |
| Aug 26, 2026 | $10.04 | $10.60 | $10.01 | $10.21 | +$0.17 | +1.69% | 65,061 | $10.34 | $10.01 $10.60 |
| Aug 25, 2026 | $10.04 | $10.17 | $10.00 | $10.04 | +$0.04 | +0.40% | 13,906 | $10.05 | $10.00 $10.17 |
| Aug 24, 2026 | $10.08 | $10.10 | $9.90 | $10.00 | $-0.10 | -0.94% | 85,846 | $10.01 | $9.90 $10.10 |
| Aug 21, 2026 | $10.14 | $10.24 | $9.99 | $10.10 | $-0.03 | -0.25% | 53,379 | $10.12 | $9.99 $10.24 |