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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.46$2.4613,586——
2016-12-29$2.41$2.417,314——
2016-12-28$2.10$2.105,607——
2016-12-27$2.10$2.1017,271——
2016-12-23$1.79$1.793,421——
2016-12-22$1.88$1.889,329——
2016-12-21$1.96$1.963,721——
2016-12-20$1.75$1.750——
2016-12-19$1.75$1.750——
2016-12-16$1.75$1.756,550——
2016-12-15$1.75$1.753,686——
2016-12-14$1.68$1.685,221——
2016-12-13$1.68$1.6822,529——
2016-12-12$1.75$1.752,857——
2016-12-09$1.85$1.852,143——
2016-12-08$1.68$1.684,121——
2016-12-07$1.68$1.681,143——
2016-12-06$1.55$1.5521——
2016-12-05$1.54$1.5410,000——
2016-12-02$1.68$1.68143——
2016-12-01$1.68$1.680——
2016-11-30$1.68$1.68493——
2016-11-29$1.68$1.68714——
2016-11-28$1.47$1.470——
2016-11-25$1.47$1.470——
2016-11-23$1.47$1.471,071——
2016-11-22$1.68$1.680——
2016-11-21$1.68$1.680——
2016-11-18$1.68$1.68714——
2016-11-17$1.68$1.68286——
2016-11-16$1.40$1.400——
2016-11-15$1.40$1.402,714——
2016-11-14$1.44$1.44636——
2016-11-11$1.47$1.47714——
2016-11-10$1.60$1.60871——
2016-11-09$1.42$1.425,000——
2016-11-08$1.41$1.411,786——
2016-11-07$1.47$1.473,929——
2016-11-04$1.54$1.54714——
2016-11-03$1.68$1.680——
2016-11-02$1.68$1.68536——
2016-11-01$1.68$1.681,464——
2016-10-31$1.68$1.684,850——
2016-10-28$1.72$1.720——
2016-10-27$1.72$1.7211,429——
2016-10-26$1.83$1.830——
2016-10-25$1.83$1.830——
2016-10-24$1.83$1.83464——
2016-10-21$1.82$1.820——
2016-10-20$1.82$1.820——
2016-10-19$1.82$1.820——
2016-10-18$1.82$1.820——
2016-10-17$1.82$1.822,500——
2016-10-14$1.90$1.90179——
2016-10-13$1.96$1.965,486——
2016-10-12$1.96$1.964,100——
2016-10-11$1.82$1.824,179——
2016-10-10$1.82$1.823,571——
2016-10-07$2.10$2.100——
2016-10-06$2.10$2.101,786——
2016-10-05$2.10$2.103,321——
2016-10-04$1.96$1.962,736——
2016-10-03$1.89$1.894,371——
2016-09-30$1.83$1.830——
2016-09-29$1.83$1.830——
2016-09-28$1.83$1.830——
2016-09-27$1.83$1.8310,521——
2016-09-26$1.96$1.960——
2016-09-23$1.96$1.960——
2016-09-22$1.96$1.960——
2016-09-21$1.96$1.960——
2016-09-20$1.96$1.960——
2016-09-19$1.96$1.960——
2016-09-16$1.96$1.961,700——
2016-09-15$1.96$1.960——
2016-09-14$1.96$1.961,214——
2016-09-13$1.84$1.840——
2016-09-12$1.84$1.844,893——
2016-09-09$1.96$1.960——
2016-09-08$1.96$1.96929——
2016-09-07$1.84$1.8429——
2016-09-06$1.96$1.960——
2016-09-02$1.96$1.960——
2016-09-01$1.96$1.960——
2016-08-31$1.96$1.960——
2016-08-30$1.96$1.960——
2016-08-29$1.96$1.960——
2016-08-26$1.96$1.96143——
2016-08-25$1.96$1.965,207——
2016-08-24$1.82$1.82657——
2016-08-23$1.82$1.820——
2016-08-22$1.82$1.821,821——
2016-08-19$1.89$1.893,321——
2016-08-18$1.84$1.841,071——
2016-08-17$1.84$1.842,986——
2016-08-16$1.68$1.68357——
2016-08-15$1.82$1.824,957——
2016-08-12$1.75$1.755,379——
2016-08-11$1.93$1.93464——
2016-08-10$1.93$1.930——
2016-08-09$1.93$1.931,786——
2016-08-08$1.89$1.891,786——
2016-08-05$1.98$1.981,071——
2016-08-04$1.83$1.830——
2016-08-03$1.83$1.832,500——
2016-08-02$1.96$1.96357——
2016-08-01$2.14$2.140——
2016-07-29$2.14$2.140——
2016-07-28$2.14$2.14536——
2016-07-27$2.20$2.200——
2016-07-26$2.20$2.201,086——
2016-07-25$1.96$1.96364——
2016-07-22$2.09$2.091,150——
2016-07-21$1.83$1.830——
2016-07-20$1.83$1.831,171——
2016-07-19$1.95$1.9571——
2016-07-18$1.82$1.822,671——
2016-07-15$2.24$2.240——
2016-07-14$2.24$2.240——
2016-07-13$2.24$2.24150——
2016-07-12$2.03$2.034,607——
2016-07-11$1.96$1.964,271——
2016-07-08$2.49$2.490——
2016-07-07$2.49$2.49179——
2016-07-06$2.52$2.521,164——
2016-07-05$1.96$1.96193——
2016-07-01$1.96$1.961,207——
2016-06-30$2.10$2.101,071——
2016-06-29$2.10$2.101,071——
2016-06-28$2.10$2.101,521——
2016-06-27$1.96$1.961,350——
2016-06-24$1.82$1.82800——
2016-06-23$2.30$2.303,814——
2016-06-22$2.31$2.310——
2016-06-21$2.31$2.31564——
2016-06-20$2.66$2.668,164——
2016-06-17$2.22$2.2233,036——
2016-06-16$2.18$2.185,579——
2016-06-15$1.82$1.8224,936——
2016-06-14$1.27$1.270——
2016-06-13$1.27$1.27679——
2016-06-10$1.26$1.260——
2016-06-09$1.26$1.260——
2016-06-08$1.26$1.260——
2016-06-07$1.26$1.261,607——
2016-06-06$1.61$1.61186——
2016-06-03$1.26$1.267,650——
2016-06-02$1.36$1.360——
2016-06-01$1.36$1.365,879——
2016-05-31$1.40$1.404,643——
2016-05-27$1.54$1.540——
2016-05-26$1.54$1.540——
2016-05-25$1.54$1.540——
2016-05-24$1.54$1.540——
2016-05-23$1.54$1.540——
2016-05-20$1.54$1.540——
2016-05-19$1.54$1.5464——
2016-05-18$1.54$1.54107,507——
2016-05-17$1.40$1.400——
2016-05-16$1.40$1.400——
2016-05-13$1.40$1.4086——
2016-05-12$1.40$1.400——
2016-05-11$1.40$1.409,500——
2016-05-10$1.26$1.260——
2016-05-09$1.26$1.2616,536——
2016-05-06$1.32$1.320——
2016-05-05$1.32$1.32736——
2016-05-04$1.37$1.370——
2016-05-03$1.37$1.37714——
2016-05-02$1.40$1.400——
2016-04-29$1.40$1.400——
2016-04-28$1.40$1.400——
2016-04-27$1.40$1.400——
2016-04-26$1.40$1.400——
2016-04-25$1.40$1.400——
2016-04-22$1.40$1.40336——
2016-04-21$1.40$1.40793——
2016-04-20$1.40$1.400——
2016-04-19$1.40$1.400——
2016-04-18$1.40$1.40886——
2016-04-15$1.40$1.400——
2016-04-14$1.40$1.400——
2016-04-13$1.40$1.400——
2016-04-12$1.40$1.400——
2016-04-11$1.40$1.401,186——
2016-04-08$1.26$1.2679——
2016-04-07$1.26$1.26250——
2016-04-06$1.18$1.180——
2016-04-05$1.18$1.180——
2016-04-04$1.18$1.182,786——
2016-04-01$1.54$1.540——
2016-03-31$1.54$1.542,229——
2016-03-30$1.40$1.40929——
2016-03-29$1.40$1.400——
2016-03-28$1.40$1.400——
2016-03-24$1.40$1.400——
2016-03-23$1.40$1.400——
2016-03-22$1.40$1.40143——
2016-03-21$1.26$1.260——
2016-03-18$1.26$1.26321——
2016-03-17$1.33$1.330——
2016-03-16$1.33$1.332,286——
2016-03-15$1.33$1.330——
2016-03-14$1.33$1.330——
2016-03-11$1.33$1.330——
2016-03-10$1.33$1.330——
2016-03-09$1.33$1.3379——
2016-03-08$1.33$1.3371——
2016-03-07$1.33$1.33250——
2016-03-04$1.40$1.401,871——
2016-03-03$1.40$1.4079——
2016-03-02$1.33$1.33214——
2016-03-01$1.33$1.330——
2016-02-29$1.33$1.33500——
2016-02-26$1.40$1.40500——
2016-02-25$1.37$1.372,371——
2016-02-24$1.54$1.54286——
2016-02-23$1.32$1.320——
2016-02-22$1.32$1.320——
2016-02-19$1.32$1.32714——
2016-02-18$1.33$1.332,857——
2016-02-17$1.47$1.470——
2016-02-16$1.47$1.470——
2016-02-12$1.47$1.4714——
2016-02-11$1.57$1.570——
2016-02-10$1.57$1.57357——
2016-02-09$1.61$1.610——
2016-02-08$1.61$1.610——
2016-02-05$1.61$1.611,000——
2016-02-04$1.58$1.580——
2016-02-03$1.58$1.580——
2016-02-02$1.58$1.58357——
2016-02-01$1.47$1.470——
2016-01-29$1.47$1.47714——
2016-01-28$1.40$1.401,429——
2016-01-27$1.33$1.330——
2016-01-26$1.33$1.3379——
2016-01-25$1.33$1.330——
2016-01-22$1.33$1.330——
2016-01-21$1.33$1.330——
2016-01-20$1.33$1.33714——
2016-01-19$1.33$1.33571——
2016-01-15$1.33$1.33864——
2016-01-14$1.26$1.260——
2016-01-13$1.26$1.26221——
2016-01-12$1.26$1.260——
2016-01-11$1.26$1.264,157——
2016-01-08$1.32$1.320——
2016-01-07$1.32$1.327,029——
2016-01-06$1.32$1.32150——
2016-01-05$1.40$1.400——
2016-01-04$1.40$1.400——