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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.29$3.297,264——
2013-12-30$2.94$2.945,457——
2013-12-27$3.08$3.08686——
2013-12-26$2.80$2.807,364——
2013-12-24$2.80$2.805,543——
2013-12-23$3.07$3.0710,043——
2013-12-20$3.07$3.0726,164——
2013-12-19$2.44$2.4411,236——
2013-12-18$2.21$2.214,336——
2013-12-17$2.17$2.177,521——
2013-12-16$2.16$2.166,414——
2013-12-13$2.09$2.090——
2013-12-12$2.09$2.093,250——
2013-12-11$1.99$1.993,536——
2013-12-10$2.09$2.0915,814——
2013-12-09$1.81$1.8110,379——
2013-12-06$1.81$1.814,957——
2013-12-05$1.81$1.81107——
2013-12-04$1.81$1.8123,136——
2013-12-03$1.47$1.475,450——
2013-12-02$1.46$1.462,086——
2013-11-29$1.41$1.410——
2013-11-27$1.41$1.413,571——
2013-11-26$1.41$1.410——
2013-11-25$1.41$1.410——
2013-11-22$1.41$1.41214——
2013-11-21$1.43$1.431,786——
2013-11-20$1.46$1.461,007——
2013-11-19$1.47$1.471,907——
2013-11-18$1.47$1.470——
2013-11-15$1.47$1.474,843——
2013-11-14$1.47$1.472,236——
2013-11-13$1.47$1.47286——
2013-11-12$1.47$1.47714——
2013-11-11$1.47$1.470——
2013-11-08$1.47$1.4721,114——
2013-11-07$1.40$1.40286——
2013-11-06$1.40$1.401,100——
2013-11-05$1.37$1.377——
2013-11-04$1.40$1.403,057——
2013-11-01$1.43$1.430——
2013-10-31$1.43$1.430——
2013-10-30$1.43$1.4314——
2013-10-29$1.43$1.430——
2013-10-28$1.43$1.430——
2013-10-25$1.43$1.434,343——
2013-10-24$1.47$1.474,536——
2013-10-23$1.47$1.470——
2013-10-22$1.47$1.470——
2013-10-21$1.47$1.47357——
2013-10-18$1.33$1.331,071——
2013-10-17$1.33$1.33707——
2013-10-16$1.47$1.470——
2013-10-15$1.47$1.47357——
2013-10-14$1.47$1.470——
2013-10-11$1.47$1.47107——
2013-10-10$1.52$1.522,500——
2013-10-09$1.47$1.470——
2013-10-08$1.47$1.477,621——
2013-10-07$1.45$1.4550——
2013-10-04$1.40$1.403,364——
2013-10-03$1.40$1.401,843——
2013-10-02$1.47$1.471,107——
2013-10-01$1.40$1.404,571——
2013-09-30$1.40$1.408,193——
2013-09-27$1.40$1.404,164——
2013-09-26$1.40$1.4057——
2013-09-25$1.40$1.409,193——
2013-09-24$1.40$1.40393——
2013-09-23$1.40$1.409,379——
2013-09-20$1.33$1.3311,429——
2013-09-19$1.40$1.408,114——
2013-09-18$1.61$1.614,293——
2013-09-17$1.61$1.6154,536——
2013-09-16$1.06$1.062,964——
2013-09-13$1.25$1.250——
2013-09-12$1.25$1.254,857——
2013-09-11$1.11$1.112,229——
2013-09-10$1.05$1.055,721——
2013-09-09$1.01$1.012,500——
2013-09-06$1.00$1.002,543——
2013-09-05$1.12$1.12714——
2013-09-04$1.19$1.19807——
2013-09-03$1.19$1.190——
2013-08-30$1.19$1.191,429——
2013-08-29$1.23$1.233,214——
2013-08-28$1.23$1.230——
2013-08-27$1.23$1.232,450——
2013-08-26$1.19$1.19821——
2013-08-23$1.29$1.291,693——
2013-08-22$1.26$1.26714——
2013-08-21$1.19$1.196,157——
2013-08-20$1.19$1.190——
2013-08-19$1.19$1.192,164——
2013-08-16$1.19$1.192,036——
2013-08-15$1.19$1.191,879——
2013-08-14$1.19$1.192,279——
2013-08-13$1.19$1.193,021——
2013-08-12$1.15$1.154,336——
2013-08-09$1.15$1.151,643——
2013-08-08$1.15$1.15857——
2013-08-07$1.36$1.360——
2013-08-06$1.36$1.365,050——
2013-08-05$1.22$1.223,929——
2013-08-02$1.26$1.260——
2013-08-01$1.26$1.263,857——
2013-07-31$1.28$1.280——
2013-07-30$1.28$1.281,429——
2013-07-29$1.28$1.28457——
2013-07-26$1.28$1.281,357——
2013-07-25$1.28$1.287——
2013-07-24$1.28$1.280——
2013-07-23$1.28$1.281,393——
2013-07-22$1.47$1.471,429——
2013-07-19$1.47$1.4714,421——
2013-07-18$1.29$1.29800——
2013-07-17$1.29$1.290——
2013-07-16$1.29$1.29714——
2013-07-15$1.38$1.38686——
2013-07-12$1.30$1.304,979——
2013-07-11$1.27$1.272,379——
2013-07-10$1.26$1.26621——
2013-07-09$1.26$1.26893——
2013-07-08$1.26$1.261,300——
2013-07-05$1.26$1.26357——
2013-07-03$1.26$1.265,000——
2013-07-02$1.19$1.191,243——
2013-07-01$1.26$1.260——
2013-06-28$1.26$1.260——
2013-06-27$1.26$1.26271——
2013-06-26$1.26$1.261,043——
2013-06-25$1.26$1.26250——
2013-06-24$1.26$1.262,071——
2013-06-21$1.40$1.40921——
2013-06-20$1.33$1.331,093——
2013-06-19$1.46$1.46464——
2013-06-18$1.46$1.4622,929——
2013-06-17$1.68$1.687,057——
2013-06-14$1.61$1.61357——
2013-06-13$1.68$1.68429——
2013-06-12$1.68$1.68286——
2013-06-11$1.68$1.685,907——
2013-06-10$1.82$1.820——
2013-06-07$1.82$1.821,707——
2013-06-06$1.61$1.611,936——
2013-06-05$1.82$1.823,571——
2013-06-04$1.54$1.541,171——
2013-06-03$1.54$1.54893——
2013-05-31$1.76$1.7686——
2013-05-30$1.76$1.7610,929——
2013-05-29$1.61$1.611,357——
2013-05-28$1.57$1.577,607——
2013-05-24$1.53$1.530——
2013-05-23$1.53$1.530——
2013-05-22$1.53$1.534,143——
2013-05-21$1.41$1.41357——
2013-05-20$1.68$1.682,486——
2013-05-17$1.60$1.60714——
2013-05-16$1.44$1.4413,214——
2013-05-15$1.29$1.291,286——
2013-05-14$1.44$1.44343——
2013-05-13$1.40$1.4021——
2013-05-10$1.26$1.26907——
2013-05-09$1.20$1.20736——
2013-05-08$1.19$1.192,164——
2013-05-07$1.30$1.300——
2013-05-06$1.30$1.300——
2013-05-03$1.30$1.301,364——
2013-05-02$1.26$1.26107——
2013-05-01$1.31$1.31207——
2013-04-30$1.32$1.32186——
2013-04-29$1.33$1.3328,557——
2013-04-26$1.40$1.400——
2013-04-25$1.40$1.40357——
2013-04-24$1.46$1.460——
2013-04-23$1.46$1.460——
2013-04-22$1.46$1.462,243——
2013-04-19$1.30$1.309,929——
2013-04-18$1.40$1.401,179——
2013-04-17$1.39$1.390——
2013-04-16$1.39$1.390——
2013-04-15$1.39$1.391,071——
2013-04-12$1.33$1.331,421——
2013-04-11$1.33$1.338,336——
2013-04-10$1.30$1.3010,700——
2013-04-09$1.47$1.478,007——
2013-04-08$1.34$1.343,293——
2013-04-05$1.41$1.412,857——
2013-04-04$1.39$1.394,471——
2013-04-03$1.41$1.415,179——
2013-04-02$1.41$1.419,557——
2013-04-01$1.54$1.5415,650——
2013-03-28$1.57$1.572,943——
2013-03-27$1.61$1.615,714——
2013-03-26$1.65$1.655,750——
2013-03-25$1.75$1.7521,236——
2013-03-22$1.75$1.755,057——
2013-03-21$1.96$1.965,186——
2013-03-20$1.82$1.821,829——
2013-03-19$1.82$1.8220,843——
2013-03-18$1.97$1.977,979——
2013-03-15$2.23$2.237,364——
2013-03-14$2.23$2.2318,921——
2013-03-13$2.03$2.038,064——
2013-03-12$1.88$1.887,371——
2013-03-11$1.96$1.9611,893——
2013-03-08$1.88$1.882,871——
2013-03-07$1.75$1.7524,307——
2013-03-06$1.67$1.674,457——
2013-03-05$1.60$1.601,171——
2013-03-04$1.60$1.600——
2013-03-01$1.60$1.6093——
2013-02-28$1.51$1.51900——
2013-02-27$1.37$1.379,857——
2013-02-26$1.29$1.290——
2013-02-25$1.29$1.29421——
2013-02-22$1.30$1.306,071——
2013-02-21$1.40$1.405,786——
2013-02-20$1.47$1.4719,579——
2013-02-19$1.48$1.484,593——
2013-02-15$1.48$1.484,121——
2013-02-14$1.49$1.493,214——
2013-02-13$1.51$1.510——
2013-02-12$1.51$1.510——
2013-02-11$1.51$1.511,786——
2013-02-08$1.49$1.49921——
2013-02-07$1.54$1.5410,486——
2013-02-06$1.64$1.6416,529——
2013-02-05$1.58$1.5824,129——
2013-02-04$1.57$1.5757,293——
2013-02-01$1.53$1.53386——
2013-01-31$1.53$1.53357——
2013-01-30$1.53$1.535,843——
2013-01-29$1.40$1.409,029——
2013-01-28$1.37$1.3723,514——
2013-01-25$1.12$1.1213,579——
2013-01-24$1.25$1.252,007——
2013-01-23$1.13$1.134,129——
2013-01-22$1.10$1.10143——
2013-01-18$1.13$1.13714——
2013-01-17$1.22$1.220——
2013-01-16$1.22$1.2221——
2013-01-15$1.19$1.190——
2013-01-14$1.19$1.196,500——
2013-01-11$1.16$1.160——
2013-01-10$1.16$1.16943——
2013-01-09$1.19$1.192,143——
2013-01-08$1.09$1.091,071——
2013-01-07$1.16$1.162,500——
2013-01-04$1.15$1.151,214——
2013-01-03$1.12$1.120——
2013-01-02$1.12$1.120——