NASDAQ:CODA | Historical Stock Price | Coda Octopus Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.12$0.49$2.03$8.46$35.282001-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$0.12$0.127,250——
2011-12-29$0.14$0.140——
2011-12-28$0.14$0.140——
2011-12-27$0.14$0.140——
2011-12-23$0.14$0.145,357——
2011-12-22$0.12$0.120——
2011-12-21$0.12$0.120——
2011-12-20$0.12$0.129,214——
2011-12-19$0.14$0.143,171——
2011-12-16$0.14$0.14357——
2011-12-15$0.12$0.120——
2011-12-14$0.12$0.12536——
2011-12-13$0.14$0.145,500——
2011-12-12$0.13$0.130——
2011-12-09$0.13$0.13714——
2011-12-08$0.14$0.147,857——
2011-12-07$0.14$0.149,750——
2011-12-06$0.08$0.081,071——
2011-12-05$0.08$0.080——
2011-12-02$0.08$0.083,571——
2011-12-01$0.06$0.060——
2011-11-30$0.06$0.0643——
2011-11-29$0.06$0.060——
2011-11-28$0.06$0.063,571——
2011-11-25$0.06$0.060——
2011-11-23$0.06$0.060——
2011-11-22$0.06$0.06714——
2011-11-21$0.06$0.061,071——
2011-11-18$0.06$0.063,786——
2011-11-17$0.05$0.050——
2011-11-16$0.05$0.050——
2011-11-15$0.05$0.050——
2011-11-14$0.05$0.05229——
2011-11-11$0.05$0.052,143——
2011-11-10$0.05$0.05336——
2011-11-09$0.05$0.05464——
2011-11-08$0.07$0.070——
2011-11-07$0.07$0.070——
2011-11-04$0.07$0.070——
2011-11-03$0.07$0.070——
2011-11-02$0.07$0.070——
2011-11-01$0.07$0.070——
2011-10-31$0.07$0.070——
2011-10-28$0.07$0.070——
2011-10-27$0.07$0.070——
2011-10-26$0.07$0.070——
2011-10-25$0.07$0.070——
2011-10-24$0.07$0.070——
2011-10-21$0.07$0.07714——
2011-10-20$0.08$0.080——
2011-10-19$0.08$0.083,571——
2011-10-18$0.08$0.0828,571——
2011-10-17$0.08$0.080——
2011-10-14$0.08$0.080——
2011-10-13$0.08$0.081,429——
2011-10-12$0.08$0.084,000——
2011-10-11$0.08$0.08307——
2011-10-10$0.08$0.080——
2011-10-07$0.08$0.08321——
2011-10-06$0.07$0.070——
2011-10-05$0.07$0.070——
2011-10-04$0.07$0.0716,786——
2011-10-03$0.05$0.059,429——
2011-09-30$0.06$0.06117,500——
2011-09-29$0.14$0.140——
2011-09-28$0.14$0.140——
2011-09-27$0.14$0.140——
2011-09-26$0.14$0.140——
2011-09-23$0.14$0.140——
2011-09-22$0.14$0.140——
2011-09-21$0.14$0.140——
2011-09-20$0.14$0.140——
2011-09-19$0.14$0.142,143——
2011-09-16$0.14$0.140——
2011-09-15$0.14$0.140——
2011-09-14$0.14$0.140——
2011-09-13$0.14$0.140——
2011-09-12$0.14$0.145,007——
2011-09-09$0.14$0.149,364——
2011-09-08$0.14$0.141,071——
2011-09-07$0.14$0.14357——
2011-09-06$0.14$0.14357——
2011-09-02$0.21$0.210——
2011-09-01$0.21$0.210——
2011-08-31$0.21$0.210——
2011-08-30$0.21$0.210——
2011-08-29$0.21$0.21357——
2011-08-26$0.21$0.210——
2011-08-25$0.21$0.210——
2011-08-24$0.21$0.21357——
2011-08-23$0.14$0.140——
2011-08-22$0.14$0.140——
2011-08-19$0.14$0.140——
2011-08-18$0.14$0.140——
2011-08-17$0.14$0.149,364——
2011-08-16$0.14$0.143,693——
2011-08-15$0.15$0.154,643——
2011-08-12$0.15$0.151,429——
2011-08-11$0.15$0.15629——
2011-08-10$0.15$0.150——
2011-08-09$0.15$0.151,121——
2011-08-08$0.21$0.21379——
2011-08-05$0.27$0.273,571——
2011-08-04$0.21$0.210——
2011-08-03$0.21$0.21357——
2011-08-02$0.21$0.210——
2011-08-01$0.21$0.210——
2011-07-29$0.21$0.211,429——
2011-07-28$0.21$0.2125,343——
2011-07-27$0.28$0.280——
2011-07-26$0.28$0.280——
2011-07-25$0.28$0.280——
2011-07-22$0.28$0.280——
2011-07-21$0.28$0.280——
2011-07-20$0.28$0.280——
2011-07-19$0.28$0.280——
2011-07-18$0.28$0.280——
2011-07-15$0.28$0.285,871——
2011-07-14$0.42$0.42143——
2011-07-13$0.42$0.420——
2011-07-12$0.42$0.420——
2011-07-11$0.42$0.420——
2011-07-08$0.42$0.427,143——
2011-07-07$0.28$0.280——
2011-07-06$0.28$0.280——
2011-07-05$0.28$0.280——
2011-07-01$0.28$0.280——
2011-06-30$0.28$0.280——
2011-06-29$0.28$0.280——
2011-06-28$0.28$0.280——
2011-06-27$0.28$0.280——
2011-06-24$0.28$0.280——
2011-06-23$0.28$0.280——
2011-06-22$0.28$0.280——
2011-06-21$0.28$0.280——
2011-06-20$0.28$0.280——
2011-06-17$0.28$0.280——
2011-06-16$0.28$0.280——
2011-06-15$0.28$0.2843——
2011-06-14$0.28$0.280——
2011-06-13$0.28$0.280——
2011-06-10$0.28$0.280——
2011-06-09$0.28$0.280——
2011-06-08$0.28$0.28321——
2011-06-07$0.28$0.280——
2011-06-06$0.28$0.280——
2011-06-03$0.28$0.280——
2011-06-02$0.28$0.280——
2011-06-01$0.28$0.280——
2011-05-31$0.28$0.280——
2011-05-27$0.28$0.280——
2011-05-26$0.28$0.280——
2011-05-25$0.28$0.280——
2011-05-24$0.28$0.280——
2011-05-23$0.28$0.280——
2011-05-20$0.28$0.280——
2011-05-19$0.28$0.280——
2011-05-18$0.28$0.280——
2011-05-17$0.28$0.280——
2011-05-16$0.28$0.280——
2011-05-13$0.28$0.280——
2011-05-12$0.28$0.280——
2011-05-11$0.28$0.280——
2011-05-10$0.28$0.280——
2011-05-09$0.28$0.280——
2011-05-06$0.28$0.28229——
2011-05-05$0.34$0.34714——
2011-05-04$0.17$0.1771——
2011-05-03$0.28$0.280——
2011-05-02$0.28$0.280——
2011-04-29$0.28$0.285,679——
2011-04-28$0.28$0.28429——
2011-04-27$0.28$0.280——
2011-04-26$0.28$0.280——
2011-04-25$0.28$0.280——
2011-04-21$0.28$0.28714——
2011-04-20$0.28$0.280——
2011-04-19$0.28$0.280——
2011-04-18$0.28$0.280——
2011-04-15$0.28$0.280——
2011-04-14$0.28$0.280——
2011-04-13$0.28$0.280——
2011-04-12$0.28$0.280——
2011-04-11$0.28$0.287,236——
2011-04-08$0.35$0.350——
2011-04-07$0.35$0.350——
2011-04-06$0.35$0.3521——
2011-04-05$0.28$0.282,014——
2011-04-04$0.41$0.410——
2011-04-01$0.41$0.410——
2011-03-31$0.41$0.410——
2011-03-30$0.41$0.41357——
2011-03-29$0.41$0.413,636——
2011-03-28$0.56$0.560——
2011-03-25$0.56$0.561,671——
2011-03-24$0.56$0.561,364——
2011-03-23$0.56$0.560——
2011-03-22$0.56$0.5621——
2011-03-21$0.56$0.560——
2011-03-18$0.56$0.560——
2011-03-17$0.56$0.56371——
2011-03-16$0.56$0.56157——
2011-03-15$0.64$0.640——
2011-03-14$0.64$0.640——
2011-03-11$0.64$0.642,171——
2011-03-10$0.42$0.420——
2011-03-09$0.42$0.42143——
2011-03-08$0.64$0.640——
2011-03-07$0.64$0.640——
2011-03-04$0.64$0.640——
2011-03-03$0.64$0.64357——
2011-03-02$0.70$0.700——
2011-03-01$0.70$0.70714——
2011-02-28$0.70$0.70150——
2011-02-25$0.29$0.290——
2011-02-24$0.29$0.290——
2011-02-23$0.29$0.29664——
2011-02-22$0.70$0.700——
2011-02-18$0.70$0.700——
2011-02-17$0.70$0.700——
2011-02-16$0.70$0.700——
2011-02-15$0.70$0.700——
2011-02-14$0.70$0.701,771——
2011-02-11$0.56$0.560——
2011-02-10$0.56$0.560——
2011-02-09$0.56$0.565,907——
2011-02-08$0.17$0.174,036——
2011-02-07$0.30$0.300——
2011-02-04$0.30$0.300——
2011-02-03$0.30$0.300——
2011-02-02$0.30$0.300——
2011-02-01$0.30$0.30100——
2011-01-31$0.56$0.560——
2011-01-28$0.56$0.560——
2011-01-27$0.56$0.560——
2011-01-26$0.56$0.560——
2011-01-25$0.56$0.560——
2011-01-24$0.56$0.560——
2011-01-21$0.56$0.560——
2011-01-20$0.56$0.56464——
2011-01-19$0.56$0.5693——
2011-01-18$0.56$0.560——
2011-01-14$0.56$0.560——
2011-01-13$0.56$0.56143——
2011-01-12$0.56$0.560——
2011-01-11$0.56$0.560——
2011-01-10$0.56$0.56893——
2011-01-07$0.15$0.150——
2011-01-06$0.15$0.151,571——
2011-01-05$0.28$0.280——
2011-01-04$0.28$0.280——
2011-01-03$0.28$0.280——