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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.37$8.37106,900——
2019-12-30$8.49$8.49129,800——
2019-12-27$8.68$8.68108,700——
2019-12-26$8.92$8.92132,900——
2019-12-24$9.09$9.09104,600——
2019-12-23$9.26$9.26195,500——
2019-12-20$8.49$8.4974,900——
2019-12-19$8.41$8.4157,300——
2019-12-18$8.49$8.49102,100——
2019-12-17$8.49$8.49165,600——
2019-12-16$7.76$7.7644,300——
2019-12-13$7.68$7.6847,000——
2019-12-12$7.75$7.7575,800——
2019-12-11$7.45$7.4559,400——
2019-12-10$7.58$7.5881,700——
2019-12-09$7.58$7.5886,900——
2019-12-06$7.67$7.6740,300——
2019-12-05$7.47$7.47102,700——
2019-12-04$8.07$8.07249,800——
2019-12-03$7.30$7.3059,500——
2019-12-02$7.20$7.2078,600——
2019-11-29$7.20$7.2017,500——
2019-11-27$7.18$7.1835,600——
2019-11-26$7.13$7.1323,700——
2019-11-25$7.21$7.2164,400——
2019-11-22$6.83$6.8348,400——
2019-11-21$6.94$6.9437,100——
2019-11-20$7.07$7.0735,900——
2019-11-19$6.96$6.9669,100——
2019-11-18$7.21$7.2140,600——
2019-11-15$7.31$7.3151,400——
2019-11-14$7.29$7.2936,300——
2019-11-13$7.27$7.2760,600——
2019-11-12$7.54$7.5465,500——
2019-11-11$7.69$7.6958,900——
2019-11-08$7.62$7.6258,400——
2019-11-07$7.44$7.4428,500——
2019-11-06$7.31$7.3135,100——
2019-11-05$7.56$7.5627,400——
2019-11-04$7.47$7.4761,300——
2019-11-01$7.48$7.4844,800——
2019-10-31$7.34$7.3448,400——
2019-10-30$7.46$7.4637,600——
2019-10-29$7.40$7.4030,300——
2019-10-28$7.43$7.4367,200——
2019-10-25$7.38$7.3829,600——
2019-10-24$7.40$7.4068,500——
2019-10-23$7.72$7.7230,400——
2019-10-22$7.61$7.6124,400——
2019-10-21$7.80$7.8092,900——
2019-10-18$7.50$7.5076,900——
2019-10-17$7.86$7.8629,500——
2019-10-16$7.63$7.6382,500——
2019-10-15$7.72$7.7283,000——
2019-10-14$7.47$7.4785,100——
2019-10-11$7.38$7.38108,000——
2019-10-10$7.16$7.1652,100——
2019-10-09$7.30$7.3045,600——
2019-10-08$7.32$7.3282,800——
2019-10-07$7.39$7.3998,000——
2019-10-04$7.70$7.70168,000——
2019-10-03$7.54$7.54105,800——
2019-10-02$7.93$7.93100,800——
2019-10-01$7.76$7.7693,900——
2019-09-30$8.21$8.2170,600——
2019-09-27$8.08$8.0872,100——
2019-09-26$8.24$8.2477,500——
2019-09-25$8.35$8.3594,300——
2019-09-24$8.11$8.11150,200——
2019-09-23$8.34$8.34133,400——
2019-09-20$8.73$8.73197,200——
2019-09-19$8.92$8.92103,800——
2019-09-18$9.15$9.15107,700——
2019-09-17$9.31$9.3199,400——
2019-09-16$9.48$9.48370,200——
2019-09-13$10.82$10.8265,500——
2019-09-12$10.42$10.42103,900——
2019-09-11$10.68$10.68163,700——
2019-09-10$10.88$10.88164,700——
2019-09-09$10.54$10.54138,100——
2019-09-06$9.53$9.5341,500——
2019-09-05$9.48$9.4882,600——
2019-09-04$9.52$9.52102,800——
2019-09-03$9.06$9.0689,400——
2019-08-30$8.88$8.88336,700——
2019-08-29$10.32$10.3252,300——
2019-08-28$10.11$10.11106,300——
2019-08-27$9.66$9.6653,400——
2019-08-26$10.02$10.0261,400——
2019-08-23$9.62$9.62109,700——
2019-08-22$10.19$10.1959,100——
2019-08-21$10.52$10.5288,400——
2019-08-20$10.19$10.1962,800——
2019-08-19$10.17$10.1749,500——
2019-08-16$10.11$10.1190,500——
2019-08-15$9.75$9.75168,700——
2019-08-14$10.17$10.17129,100——
2019-08-13$11.05$11.05123,300——
2019-08-12$10.74$10.7457,300——
2019-08-09$10.84$10.84109,100——
2019-08-08$11.07$11.07126,300——
2019-08-07$10.88$10.88162,800——
2019-08-06$11.41$11.41113,500——
2019-08-05$11.40$11.40199,300——
2019-08-02$11.66$11.66146,800——
2019-08-01$11.52$11.52157,500——
2019-07-31$11.84$11.84163,900——
2019-07-30$12.22$12.2294,500——
2019-07-29$12.38$12.38112,600——
2019-07-26$12.88$12.88128,400——
2019-07-25$12.92$12.92133,100——
2019-07-24$12.69$12.69224,100——
2019-07-23$12.71$12.71181,200——
2019-07-22$12.88$12.88228,500——
2019-07-19$13.51$13.51236,600——
2019-07-18$12.87$12.87100,800——
2019-07-17$12.50$12.50131,300——
2019-07-16$12.50$12.50179,900——
2019-07-15$12.11$12.1193,300——
2019-07-12$12.22$12.22118,800——
2019-07-11$12.32$12.32162,700——
2019-07-10$12.57$12.57212,700——
2019-07-09$12.28$12.28271,500——
2019-07-08$12.81$12.81127,700——
2019-07-05$13.10$13.10118,100——
2019-07-03$13.03$13.03167,100——
2019-07-02$12.65$12.65196,100——
2019-07-01$13.31$13.31232,800——
2019-06-28$13.05$13.05808,000——
2019-06-27$12.49$12.49183,900——
2019-06-26$12.75$12.75185,200——
2019-06-25$12.98$12.98384,800——
2019-06-24$14.48$14.48246,700——
2019-06-21$14.59$14.59169,200——
2019-06-20$14.89$14.89368,600——
2019-06-19$14.67$14.67148,300——
2019-06-18$14.75$14.75339,200——
2019-06-17$14.57$14.57395,600——
2019-06-14$14.77$14.77952,200——
2019-06-13$14.16$14.163,872,600——
2019-06-12$9.71$9.71154,100——
2019-06-11$9.78$9.78118,600——
2019-06-10$10.04$10.04118,700——
2019-06-07$10.32$10.3298,900——
2019-06-06$9.98$9.98374,600——
2019-06-05$10.89$10.8990,100——
2019-06-04$10.35$10.35150,100——
2019-06-03$10.43$10.43205,400——
2019-05-31$9.73$9.73112,700——
2019-05-30$9.85$9.85188,100——
2019-05-29$10.45$10.45258,300——
2019-05-28$11.33$11.33246,700——
2019-05-24$13.17$13.1791,400——
2019-05-23$13.04$13.04101,200——
2019-05-22$14.18$14.18144,400——
2019-05-21$14.39$14.39139,300——
2019-05-20$12.80$12.80168,400——
2019-05-17$13.60$13.60105,600——
2019-05-16$14.18$14.18218,700——
2019-05-15$14.70$14.70126,600——
2019-05-14$14.83$14.83206,900——
2019-05-13$13.92$13.92196,000——
2019-05-10$15.50$15.50264,400——
2019-05-09$14.88$14.88386,300——
2019-05-08$16.98$16.98675,400——
2019-05-07$18.97$18.97528,900——
2019-05-06$17.25$17.25382,300——
2019-05-03$15.87$15.87139,200——
2019-05-02$15.51$15.51127,900——
2019-05-01$15.28$15.28219,800——
2019-04-30$15.30$15.30151,000——
2019-04-29$14.80$14.80125,600——
2019-04-26$14.57$14.57131,100——
2019-04-25$14.56$14.5672,100——
2019-04-24$14.39$14.39110,200——
2019-04-23$13.53$13.53251,300——
2019-04-22$14.04$14.04142,200——
2019-04-18$13.54$13.5474,900——
2019-04-17$12.96$12.96113,900——
2019-04-16$13.60$13.6078,000——
2019-04-15$13.75$13.75306,900——
2019-04-12$13.75$13.75250,300——
2019-04-11$12.86$12.86154,900——
2019-04-10$12.40$12.40243,400——
2019-04-09$11.20$11.2043,300——
2019-04-08$11.10$11.1094,900——
2019-04-05$10.46$10.4627,800——
2019-04-04$10.61$10.6168,000——
2019-04-03$9.90$9.9033,700——
2019-04-02$10.40$10.4053,000——
2019-04-01$10.27$10.2767,100——
2019-03-29$9.37$9.3759,100——
2019-03-28$9.12$9.1285,500——
2019-03-27$10.28$10.2835,000——
2019-03-26$10.75$10.7550,200——
2019-03-25$10.95$10.9573,000——
2019-03-22$11.00$11.00235,300——
2019-03-21$11.27$11.27182,500——
2019-03-20$11.05$11.05335,500——
2019-03-19$9.00$9.0047,400——
2019-03-18$8.54$8.5483,200——
2019-03-15$9.25$9.2588,200——
2019-03-14$8.82$8.8249,500——
2019-03-13$8.15$8.1550,200——
2019-03-12$7.99$7.99117,600——
2019-03-11$7.67$7.6716,000——
2019-03-08$7.78$7.7851,300——
2019-03-07$7.41$7.4121,800——
2019-03-06$7.78$7.7845,100——
2019-03-05$7.82$7.8254,300——
2019-03-04$7.48$7.4832,200——
2019-03-01$7.20$7.2019,000——
2019-02-28$7.21$7.2152,800——
2019-02-27$7.36$7.3626,100——
2019-02-26$7.05$7.0524,900——
2019-02-25$7.04$7.0411,400——
2019-02-22$6.73$6.738,700——
2019-02-21$6.60$6.6046,900——
2019-02-20$6.90$6.9028,600——
2019-02-19$7.03$7.0335,200——
2019-02-15$6.83$6.8339,300——
2019-02-14$6.47$6.4790,000——
2019-02-13$7.14$7.1411,700——
2019-02-12$7.20$7.2033,100——
2019-02-11$7.45$7.4593,500——
2019-02-08$7.05$7.0534,500——
2019-02-07$7.22$7.2263,800——
2019-02-06$6.80$6.80104,100——
2019-02-05$6.02$6.0272,000——
2019-02-04$5.91$5.9133,800——
2019-02-01$5.92$5.9229,500——
2019-01-31$6.29$6.293,200——
2019-01-30$6.35$6.3555,600——
2019-01-29$5.87$5.8715,800——
2019-01-28$5.88$5.88100——
2019-01-25$5.88$5.88400——
2019-01-24$5.88$5.88200——
2019-01-23$5.75$5.7527,500——
2019-01-22$5.78$5.78500——
2019-01-18$5.85$5.851,500——
2019-01-17$5.78$5.786,100——
2019-01-16$5.86$5.8614,200——
2019-01-15$5.87$5.87100——
2019-01-14$5.88$5.88100——
2019-01-11$5.88$5.881,800——
2019-01-10$6.05$6.054,900——
2019-01-09$5.96$5.9616,300——
2019-01-08$5.94$5.9414,900——
2019-01-07$5.93$5.9311,700——
2019-01-04$5.87$5.872,100——
2019-01-03$5.99$5.99100——
2019-01-02$5.99$5.991,600——