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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.29$6.2913,800——
2020-12-30$6.22$6.2213,000——
2020-12-29$6.09$6.0912,500——
2020-12-28$5.86$5.8619,000——
2020-12-24$5.97$5.9716,200——
2020-12-23$6.01$6.0119,700——
2020-12-22$6.16$6.1627,300——
2020-12-21$6.39$6.3922,900——
2020-12-18$6.45$6.4554,100——
2020-12-17$6.43$6.437,100——
2020-12-16$6.33$6.3311,900——
2020-12-15$6.21$6.2111,500——
2020-12-14$6.34$6.3414,300——
2020-12-11$6.41$6.4110,000——
2020-12-10$6.32$6.325,400——
2020-12-09$6.29$6.2930,700——
2020-12-08$6.57$6.5761,600——
2020-12-07$6.27$6.279,500——
2020-12-04$6.26$6.2653,600——
2020-12-03$5.90$5.9029,500——
2020-12-02$5.81$5.818,900——
2020-12-01$5.79$5.7910,100——
2020-11-30$5.59$5.5923,400——
2020-11-27$6.01$6.015,800——
2020-11-25$6.00$6.0080,600——
2020-11-24$5.59$5.5912,700——
2020-11-23$5.58$5.5831,000——
2020-11-20$5.63$5.637,700——
2020-11-19$5.67$5.677,200——
2020-11-18$5.61$5.6118,300——
2020-11-17$5.49$5.4918,900——
2020-11-16$5.22$5.2213,800——
2020-11-13$5.32$5.329,500——
2020-11-12$5.23$5.233,900——
2020-11-11$5.47$5.473,400——
2020-11-10$5.30$5.306,000——
2020-11-09$5.40$5.4012,400——
2020-11-06$5.37$5.3710,200——
2020-11-05$5.50$5.508,000——
2020-11-04$5.30$5.3011,000——
2020-11-03$5.36$5.364,800——
2020-11-02$5.21$5.2177,000——
2020-10-30$5.52$5.523,600——
2020-10-29$5.62$5.6215,200——
2020-10-28$5.90$5.9011,400——
2020-10-27$5.87$5.877,200——
2020-10-26$6.02$6.0215,200——
2020-10-23$5.92$5.924,600——
2020-10-22$5.87$5.875,500——
2020-10-21$6.09$6.0912,800——
2020-10-20$6.29$6.2923,200——
2020-10-19$5.89$5.8910,000——
2020-10-16$5.95$5.958,500——
2020-10-15$6.13$6.138,500——
2020-10-14$6.16$6.1610,700——
2020-10-13$6.08$6.0815,500——
2020-10-12$5.84$5.8411,300——
2020-10-09$6.08$6.0817,200——
2020-10-08$6.08$6.0813,000——
2020-10-07$6.05$6.0514,000——
2020-10-06$5.87$5.877,000——
2020-10-05$5.91$5.9130,900——
2020-10-02$5.58$5.5821,600——
2020-10-01$5.54$5.5411,900——
2020-09-30$5.53$5.5318,800——
2020-09-29$5.48$5.4817,400——
2020-09-28$5.49$5.4911,400——
2020-09-25$5.42$5.4229,500——
2020-09-24$5.53$5.536,400——
2020-09-23$5.57$5.5717,400——
2020-09-22$5.59$5.5919,100——
2020-09-21$5.51$5.5131,500——
2020-09-18$5.77$5.7749,200——
2020-09-17$5.98$5.9833,000——
2020-09-16$5.81$5.8110,900——
2020-09-15$5.93$5.9319,600——
2020-09-14$5.96$5.9656,700——
2020-09-11$6.22$6.2211,300——
2020-09-10$5.92$5.9227,600——
2020-09-09$6.29$6.2913,600——
2020-09-08$6.05$6.0515,500——
2020-09-04$6.30$6.3047,400——
2020-09-03$6.30$6.3023,800——
2020-09-02$6.68$6.688,800——
2020-09-01$6.57$6.5731,900——
2020-08-31$6.73$6.7348,500——
2020-08-28$6.43$6.4330,100——
2020-08-27$6.55$6.5524,700——
2020-08-26$6.35$6.3515,600——
2020-08-25$6.33$6.3337,400——
2020-08-24$6.31$6.3157,500——
2020-08-21$5.96$5.9623,900——
2020-08-20$6.11$6.1119,800——
2020-08-19$6.06$6.0647,800——
2020-08-18$5.94$5.94160,300——
2020-08-17$5.93$5.9316,200——
2020-08-14$6.01$6.0127,700——
2020-08-13$6.04$6.0428,500——
2020-08-12$5.94$5.9454,800——
2020-08-11$5.97$5.97639,300——
2020-08-10$5.61$5.6113,100——
2020-08-07$5.68$5.6813,600——
2020-08-06$5.60$5.6023,500——
2020-08-05$5.82$5.8217,400——
2020-08-04$5.72$5.728,400——
2020-08-03$5.81$5.8144,200——
2020-07-31$5.77$5.7714,400——
2020-07-30$5.89$5.8927,900——
2020-07-29$5.88$5.8849,900——
2020-07-28$5.85$5.8520,800——
2020-07-27$5.81$5.8139,300——
2020-07-24$5.73$5.7337,900——
2020-07-23$5.50$5.5039,300——
2020-07-22$5.71$5.7146,500——
2020-07-21$5.82$5.82131,700——
2020-07-20$6.09$6.091,110,700——
2020-07-17$5.53$5.5333,000——
2020-07-16$5.30$5.3030,300——
2020-07-15$5.07$5.0716,600——
2020-07-14$5.21$5.2177,400——
2020-07-13$4.99$4.9913,000——
2020-07-10$5.10$5.1021,600——
2020-07-09$4.91$4.9114,900——
2020-07-08$4.81$4.8125,200——
2020-07-07$4.98$4.9825,800——
2020-07-06$5.07$5.0729,600——
2020-07-02$5.11$5.119,700——
2020-07-01$5.22$5.229,500——
2020-06-30$5.15$5.1528,300——
2020-06-29$5.26$5.2665,600——
2020-06-26$5.12$5.12575,800——
2020-06-25$4.89$4.8986,000——
2020-06-24$4.82$4.8268,500——
2020-06-23$4.96$4.9642,400——
2020-06-22$5.01$5.0145,600——
2020-06-19$5.07$5.0766,900——
2020-06-18$4.99$4.9942,700——
2020-06-17$5.11$5.1142,800——
2020-06-16$5.29$5.2941,900——
2020-06-15$5.24$5.24121,300——
2020-06-12$5.69$5.6939,900——
2020-06-11$5.22$5.2236,900——
2020-06-10$5.61$5.6137,600——
2020-06-09$5.86$5.8637,100——
2020-06-08$5.39$5.3956,200——
2020-06-05$5.42$5.4243,700——
2020-06-04$5.50$5.5040,100——
2020-06-03$5.65$5.6524,700——
2020-06-02$5.59$5.5928,200——
2020-06-01$5.65$5.6527,500——
2020-05-29$5.60$5.6024,700——
2020-05-28$5.81$5.8154,900——
2020-05-27$5.74$5.7485,500——
2020-05-26$4.86$4.8661,000——
2020-05-22$4.69$4.6954,900——
2020-05-21$4.69$4.6988,900——
2020-05-20$4.47$4.4784,300——
2020-05-19$4.41$4.4162,400——
2020-05-18$4.75$4.7539,700——
2020-05-15$4.82$4.8230,400——
2020-05-14$4.75$4.7555,600——
2020-05-13$4.77$4.7745,500——
2020-05-12$4.96$4.9639,300——
2020-05-11$5.49$5.4924,400——
2020-05-08$5.79$5.7920,400——
2020-05-07$5.55$5.5521,700——
2020-05-06$5.44$5.4426,200——
2020-05-05$5.75$5.7560,800——
2020-05-04$6.17$6.1761,500——
2020-05-01$6.04$6.0442,000——
2020-04-30$6.10$6.1056,400——
2020-04-29$6.08$6.08210,900——
2020-04-28$5.80$5.80109,600——
2020-04-27$5.38$5.3858,200——
2020-04-24$5.17$5.1751,100——
2020-04-23$5.09$5.0965,000——
2020-04-22$4.78$4.7828,700——
2020-04-21$4.69$4.6948,100——
2020-04-20$4.91$4.9120,300——
2020-04-17$5.03$5.0347,100——
2020-04-16$4.77$4.7751,100——
2020-04-15$4.90$4.9022,000——
2020-04-14$5.05$5.0545,400——
2020-04-13$5.15$5.1546,400——
2020-04-09$5.34$5.3468,500——
2020-04-08$5.58$5.5838,000——
2020-04-07$5.24$5.2442,400——
2020-04-06$5.65$5.6541,000——
2020-04-03$5.32$5.3225,600——
2020-04-02$5.40$5.4039,000——
2020-04-01$5.31$5.3147,000——
2020-03-31$5.61$5.6153,300——
2020-03-30$5.35$5.3540,400——
2020-03-27$5.09$5.0930,400——
2020-03-26$5.58$5.5831,700——
2020-03-25$5.31$5.3161,900——
2020-03-24$5.10$5.1057,200——
2020-03-23$4.63$4.6369,000——
2020-03-20$5.04$5.04142,000——
2020-03-19$5.17$5.1793,900——
2020-03-18$4.73$4.7388,700——
2020-03-17$5.52$5.5264,800——
2020-03-16$5.55$5.5599,200——
2020-03-13$5.76$5.7690,600——
2020-03-12$5.62$5.62120,400——
2020-03-11$5.67$5.6778,900——
2020-03-10$5.83$5.8359,600——
2020-03-09$5.87$5.8799,100——
2020-03-06$5.99$5.99143,600——
2020-03-05$6.40$6.4070,300——
2020-03-04$6.34$6.3438,000——
2020-03-03$6.21$6.21121,000——
2020-03-02$6.26$6.2689,300——
2020-02-28$6.40$6.40146,000——
2020-02-27$6.17$6.17113,100——
2020-02-26$6.38$6.3886,200——
2020-02-25$6.68$6.68177,700——
2020-02-24$6.34$6.34127,200——
2020-02-21$6.65$6.6544,400——
2020-02-20$6.90$6.9041,200——
2020-02-19$6.76$6.7618,900——
2020-02-18$6.69$6.6967,500——
2020-02-14$7.04$7.0465,500——
2020-02-13$6.86$6.8672,000——
2020-02-12$6.69$6.6943,600——
2020-02-11$6.54$6.5446,200——
2020-02-10$6.57$6.5776,500——
2020-02-07$6.35$6.3560,600——
2020-02-06$6.50$6.5073,800——
2020-02-05$6.68$6.68144,900——
2020-02-04$6.52$6.5258,900——
2020-02-03$6.15$6.1598,600——
2020-01-31$6.29$6.2988,600——
2020-01-30$6.37$6.37172,700——
2020-01-29$6.57$6.57139,300——
2020-01-28$6.98$6.98298,900——
2020-01-27$7.60$7.6071,800——
2020-01-24$7.66$7.66109,200——
2020-01-23$7.91$7.9177,000——
2020-01-22$8.06$8.0650,400——
2020-01-21$8.08$8.0860,800——
2020-01-17$8.21$8.2148,000——
2020-01-16$8.11$8.1159,900——
2020-01-15$8.31$8.3167,200——
2020-01-14$8.29$8.2958,400——
2020-01-13$8.32$8.3258,400——
2020-01-10$8.04$8.0496,600——
2020-01-09$8.27$8.2786,800——
2020-01-08$8.26$8.2676,900——
2020-01-07$8.22$8.2258,400——
2020-01-06$8.21$8.2171,300——
2020-01-03$8.23$8.2356,100——
2020-01-02$8.53$8.5375,500——