Coda Octopus Group Stock Price History
NASDAQ: CODAIndustrialsIndustrial Machinery/ComponentsUSD
10.250.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CODA price history at a glance
The price history for Coda Octopus Group (CODA) on this page begins on July 9, 2001, when the stock closed at $8.40; it most recently closed at $10.25 on October 5, 2026. The highest price in this record is $126.00, reached on September 29, 2003; the latest close is 91.9% below that peak. Across the 24 complete calendar years in the table, CODA finished higher in 13 and lower in 11. Its best year was 2003 (+900.0%) and its worst was 2002 (-95.0%).
Over roughly 25 years the share price changed +22.0%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, CODA has gained 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $126.00
- Date of high
- Sep 29, 2003
- Low since 2001
- $0.014
- Date of low
- Sep 26, 2011
- 52-week high
- $17.28
- 52-week low
- $7.80
- Last close
- $10.25
CODA returns
1 week
-7.99%
1 month
+2.40%
3 months
+4.81%
6 months
-16.12%
Year to date
+10.22%
1 year
+13.51%
3 years
+56.25%
5 years
+15.04%
CODA price return, excluding dividends.
CODA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.25 | +7.78% |
| 2025 | 9.51 | +20.53% |
| 2024 | 7.89 | +31.06% |
| 2023 | 6.02 | -12.24% |
| 2022 | 6.86 | -14.25% |
| 2021 | 8.00 | +27.19% |
| 2020 | 6.29 | -23.57% |
| 2019 | 8.23 | +40.20% |
| 2018 | 5.87 | +23.01% |
| 2017 | 4.77 | +94.00% |
| 2016 | 2.46 | +75.70% |
| 2015 | 1.40 | +43.06% |
| 2014 | 0.9786 | -70.88% |
| 2013 | 3.36 | +192.68% |
| 2012 | 1.15 | +864.71% |
| 2011 | 0.119 | -57.50% |
| 2010 | 0.28 | -16.32% |
| 2009 | 0.3346 | -85.94% |
| 2008 | 2.38 | -75.71% |
| 2007 | 9.80 | -44.00% |
| 2006 | 17.50 | +115.52% |
| 2005 | 8.12 | -22.67% |
| 2004 | 10.50 | +150.00% |
| 2003 | 4.20 | +900.00% |
| 2002 | 0.42 | -95.00% |
| 2001* | 8.40 | 0.00% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
CODA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.30 | 10.30 | 10.08 | 10.25 | 0.00% | |
| 10.75 | 10.75 | 10.03 | 10.25 | -3.39% | |
| 10.77 | 10.82 | 10.58 | 10.61 | -2.30% | |
| 10.94 | 10.94 | 10.76 | 10.86 | -0.18% | |
| 11.05 | 11.18 | 10.83 | 10.88 | -2.33% | |
| 10.75 | 11.15 | 10.67 | 11.14 | +4.11% | |
| 10.72 | 10.81 | 10.60 | 10.70 | -0.28% | |
| 10.90 | 10.96 | 10.61 | 10.73 | -1.56% | |
| 10.80 | 10.97 | 10.60 | 10.90 | +0.28% | |
| 10.78 | 11.16 | 10.50 | 10.87 | +0.83% | |
| 10.72 | 10.85 | 10.68 | 10.78 | +0.65% | |
| 10.90 | 10.94 | 10.69 | 10.71 | -2.37% | |
| 11.07 | 11.19 | 10.87 | 10.97 | -1.70% | |
| 11.20 | 11.38 | 11.04 | 11.16 | -0.09% | |
| 10.93 | 11.30 | 10.87 | 11.17 | +3.04% | |
| 10.77 | 11.25 | 10.66 | 10.84 | +0.56% | |
| 10.81 | 10.94 | 10.52 | 10.78 | +0.65% | |
| 10.70 | 10.79 | 10.38 | 10.71 | +0.09% | |
| 10.68 | 10.86 | 10.46 | 10.70 | -0.28% | |
| 9.90 | 10.99 | 9.71 | 10.73 | +7.09% | |
| 10.03 | 10.17 | 9.92 | 10.02 | +2.04% | |
| 9.94 | 10.05 | 9.79 | 9.82 | -1.90% | |
| 10.02 | 10.11 | 9.90 | 10.01 | -0.99% | |
| 10.19 | 10.28 | 10.11 | 10.11 | -0.59% | |
| 10.01 | 10.23 | 10.01 | 10.17 | +1.50% | |
| 9.99 | 10.31 | 9.83 | 10.02 | +0.40% | |
| 10.11 | 10.12 | 9.82 | 9.98 | -0.80% | |
| 10.04 | 10.16 | 10.01 | 10.06 | +0.10% | |
| 10.00 | 10.12 | 9.93 | 10.05 | +0.50% | |
| 10.36 | 10.59 | 9.98 | 10.00 | -4.12% | |
| 10.28 | 10.49 | 10.25 | 10.43 | +2.15% | |
| 10.04 | 10.60 | 10.01 | 10.21 | +1.69% | |
| 10.04 | 10.17 | 10.00 | 10.04 | +0.40% | |
| 10.08 | 10.10 | 9.90 | 10.00 | -0.94% | |
| 10.14 | 10.24 | 9.99 | 10.10 | -0.25% | |
| 10.09 | 10.18 | 10.01 | 10.12 | +0.30% | |
| 10.13 | 10.27 | 9.91 | 10.09 | -0.30% | |
| 10.46 | 10.46 | 10.05 | 10.12 | -3.34% | |
| 10.59 | 10.70 | 10.40 | 10.47 | -1.04% | |
| 10.30 | 10.61 | 10.25 | 10.58 | +3.62% | |
| 10.40 | 10.66 | 10.11 | 10.21 | -0.58% | |
| 10.32 | 10.57 | 10.07 | 10.27 | +0.98% | |
| 10.40 | 10.49 | 10.04 | 10.17 | -2.21% | |
| 10.64 | 10.88 | 10.36 | 10.40 | -2.26% | |
| 10.53 | 10.84 | 10.40 | 10.64 | +1.04% | |
| 10.32 | 10.63 | 10.26 | 10.53 | +1.94% | |
| 10.46 | 10.65 | 10.12 | 10.33 | -1.05% | |
| 10.40 | 10.68 | 10.40 | 10.44 | +1.56% | |
| 10.20 | 10.64 | 10.10 | 10.28 | +1.38% | |
| 10.23 | 10.53 | 9.99 | 10.14 | -0.49% | |
| 9.85 | 10.29 | 9.79 | 10.19 | +4.19% | |
| 9.91 | 9.91 | 9.60 | 9.78 | -1.41% | |
| 10.05 | 10.09 | 9.63 | 9.92 | -1.20% | |
| 10.05 | 10.24 | 9.90 | 10.04 | 0.00% | |
| 10.16 | 10.28 | 9.96 | 10.04 | -1.08% | |
| 9.93 | 10.23 | 9.90 | 10.15 | +1.50% | |
| 10.18 | 10.40 | 9.94 | 10.00 | -1.77% | |
| 10.05 | 10.27 | 9.90 | 10.18 | +1.80% | |
| 10.08 | 10.14 | 9.97 | 10.00 | -0.20% | |
| 9.95 | 10.19 | 9.86 | 10.02 | -0.30% | |
| 10.16 | 10.22 | 9.88 | 10.05 | -1.37% | |
| 10.15 | 10.50 | 10.03 | 10.19 | +1.90% | |
| 9.89 | 10.20 | 9.82 | 10.00 | +1.63% | |
| 9.57 | 9.93 | 9.57 | 9.84 | +0.61% | |
| 9.66 | 9.84 | 9.61 | 9.78 | +1.24% | |
| 9.50 | 9.76 | 9.45 | 9.66 | +1.90% | |
| 9.19 | 9.51 | 9.16 | 9.48 | +1.94% | |
| 9.61 | 9.66 | 9.17 | 9.30 | -3.83% | |
| 9.32 | 9.70 | 9.32 | 9.67 | +0.52% | |
| 9.63 | 9.82 | 9.42 | 9.62 | -0.10% | |
| 9.77 | 9.99 | 9.62 | 9.63 | -1.43% | |
| 9.54 | 9.89 | 9.54 | 9.77 | +2.30% | |
| 9.65 | 9.84 | 9.36 | 9.55 | -0.52% | |
| 9.35 | 9.90 | 9.35 | 9.60 | +1.80% | |
| 9.46 | 9.71 | 9.28 | 9.43 | +0.32% | |
| 9.46 | 9.79 | 9.19 | 9.40 | -0.63% | |
| 9.47 | 9.85 | 9.25 | 9.46 | -2.07% | |
| 10.02 | 10.27 | 9.64 | 9.66 | -3.40% | |
| 10.18 | 10.60 | 9.73 | 10.00 | +8.23% | |
| 9.45 | 9.60 | 9.10 | 9.24 | -0.75% | |
| 9.37 | 9.90 | 9.00 | 9.31 | -0.21% | |
| 11.57 | 11.70 | 9.10 | 9.33 | -14.56% | |
| 12.00 | 12.09 | 10.92 | 10.92 | -8.24% | |
| 11.25 | 11.99 | 11.16 | 11.90 | +6.92% | |
| 11.36 | 11.62 | 11.05 | 11.13 | -2.02% | |
| 11.91 | 12.14 | 11.11 | 11.36 | -3.07% | |
| 12.17 | 12.17 | 11.63 | 11.72 | -0.68% | |
| 12.53 | 12.78 | 11.71 | 11.80 | -6.42% | |
| 12.41 | 12.97 | 12.17 | 12.61 | +0.32% | |
| 12.93 | 13.20 | 12.45 | 12.57 | -2.78% | |
| 13.50 | 13.54 | 12.90 | 12.93 | -1.90% | |
| 12.56 | 13.25 | 12.51 | 13.18 | +5.10% | |
| 12.94 | 12.96 | 12.36 | 12.54 | -2.79% | |
| 12.54 | 13.27 | 12.52 | 12.90 | +3.53% | |
| 12.41 | 12.65 | 12.12 | 12.46 | +0.40% | |
| 12.11 | 12.55 | 12.08 | 12.41 | +4.55% | |
| 11.58 | 12.00 | 11.58 | 11.87 | +4.03% | |
| 11.34 | 11.73 | 11.25 | 11.41 | +0.62% | |
| 11.29 | 11.47 | 11.12 | 11.34 | +1.98% | |
| 11.34 | 11.43 | 10.92 | 11.12 | -2.71% | |
| 11.42 | 11.60 | 11.22 | 11.43 | 0.00% | |
| 11.72 | 11.72 | 11.20 | 11.43 | -4.19% | |
| 11.67 | 12.04 | 11.61 | 11.93 | +2.23% | |
| 11.83 | 11.95 | 11.45 | 11.67 | -1.35% | |
| 11.97 | 12.15 | 11.70 | 11.83 | -2.23% | |
| 12.15 | 12.19 | 11.83 | 12.10 | -0.08% | |
| 12.01 | 12.26 | 11.88 | 12.11 | +1.76% | |
| 12.00 | 12.19 | 11.82 | 11.90 | -0.17% | |
| 11.82 | 11.97 | 11.47 | 11.92 | +2.19% | |
| 11.56 | 11.72 | 11.33 | 11.67 | +1.26% | |
| 11.70 | 11.99 | 11.50 | 11.52 | -0.86% | |
| 11.31 | 11.67 | 11.31 | 11.62 | +2.74% | |
| 11.10 | 11.41 | 10.90 | 11.31 | +3.01% | |
| 11.13 | 11.21 | 10.75 | 10.98 | -1.26% | |
| 11.21 | 11.27 | 10.88 | 11.12 | -0.89% | |
| 12.68 | 12.68 | 11.19 | 11.22 | -8.48% | |
| 12.43 | 12.56 | 12.06 | 12.26 | -0.41% | |
| 12.06 | 12.38 | 11.95 | 12.31 | +2.07% | |
| 12.15 | 12.49 | 12.01 | 12.06 | +0.33% | |
| 12.60 | 12.75 | 11.90 | 12.02 | -4.49% | |
| 13.21 | 13.26 | 12.55 | 12.59 | -5.16% | |
| 13.53 | 13.73 | 13.15 | 13.27 | -0.82% | |
| 13.02 | 13.38 | 12.73 | 13.38 | +2.84% | |
| 12.93 | 13.08 | 12.66 | 13.01 | +0.85% | |
| 13.33 | 13.33 | 12.55 | 12.90 | -2.27% | |
| 12.65 | 13.62 | 12.65 | 13.20 | +8.02% | |
| 12.51 | 12.55 | 12.00 | 12.22 | -1.29% | |
| 11.95 | 12.60 | 11.95 | 12.38 | +3.00% | |
| 12.04 | 12.19 | 11.66 | 12.02 | +2.74% | |
| 11.73 | 11.84 | 11.40 | 11.70 | -0.76% | |
| 12.00 | 12.24 | 11.66 | 11.79 | -0.84% | |
| 11.36 | 12.09 | 11.19 | 11.89 | +2.32% | |
| 11.42 | 11.89 | 11.31 | 11.62 | +2.83% | |
| 10.94 | 11.36 | 10.88 | 11.30 | +3.76% | |
| 11.43 | 11.76 | 10.87 | 10.89 | -4.39% | |
| 11.46 | 11.70 | 11.24 | 11.39 | -1.39% | |
| 11.80 | 11.91 | 11.47 | 11.55 | -3.27% | |
| 12.04 | 12.11 | 11.68 | 11.94 | 0.00% | |
| 11.93 | 12.46 | 11.79 | 11.94 | -0.91% | |
| 11.87 | 12.28 | 11.71 | 12.05 | +1.52% | |
| 12.72 | 12.72 | 11.67 | 11.87 | -6.39% | |
| 12.74 | 12.97 | 12.32 | 12.68 | -1.55% | |
| 13.76 | 13.76 | 12.75 | 12.88 | -6.40% | |
| 13.80 | 13.99 | 12.69 | 13.76 | +1.03% | |
| 14.00 | 14.30 | 13.16 | 13.62 | -3.13% | |
| 14.50 | 14.71 | 13.72 | 14.06 | -3.03% | |
| 14.73 | 14.93 | 13.68 | 14.50 | -0.82% | |
| 17.00 | 17.00 | 14.14 | 14.62 | -12.77% | |
| 15.00 | 17.28 | 14.41 | 16.76 | +12.11% | |
| 14.19 | 15.00 | 13.97 | 14.95 | +3.82% | |
| 14.00 | 14.98 | 13.81 | 14.40 | +3.00% | |
| 14.05 | 14.28 | 13.44 | 13.98 | -1.13% | |
| 13.85 | 14.46 | 13.55 | 14.14 | +2.54% | |
| 13.57 | 13.84 | 13.01 | 13.79 | -1.50% | |
| 13.26 | 14.44 | 13.21 | 14.00 | +3.24% | |
| 14.11 | 14.25 | 13.14 | 13.56 | -4.84% | |
| 14.87 | 14.89 | 14.04 | 14.25 | -3.78% | |
| 14.24 | 14.86 | 14.24 | 14.81 | +4.00% | |
| 13.84 | 14.35 | 13.60 | 14.24 | +2.96% | |
| 13.30 | 13.90 | 13.20 | 13.83 | +2.79% | |
| 13.18 | 13.68 | 13.01 | 13.46 | +2.05% | |
| 13.10 | 13.26 | 12.81 | 13.19 | +0.61% | |
| 13.66 | 13.88 | 12.87 | 13.11 | -4.34% | |
| 13.37 | 14.21 | 13.29 | 13.70 | +2.24% | |
| 12.91 | 13.61 | 12.77 | 13.40 | +3.63% | |
| 11.80 | 13.08 | 11.80 | 12.93 | +11.18% | |
| 13.05 | 13.05 | 11.50 | 11.63 | -11.02% | |
| 12.66 | 13.59 | 12.40 | 13.07 | +4.81% | |
| 11.63 | 12.90 | 11.60 | 12.47 | +8.72% | |
| 10.75 | 11.71 | 10.75 | 11.47 | +7.30% | |
| 11.16 | 11.48 | 10.59 | 10.69 | -5.90% | |
| 11.20 | 11.37 | 10.81 | 11.36 | +1.43% | |
| 10.87 | 11.25 | 10.66 | 11.20 | +3.61% | |
| 10.65 | 11.11 | 10.58 | 10.81 | +1.50% | |
| 10.72 | 11.30 | 10.40 | 10.65 | -2.02% | |
| 11.37 | 11.47 | 10.30 | 10.87 | +9.69% | |
| 10.15 | 10.62 | 9.86 | 9.91 | -2.17% | |
| 10.43 | 10.50 | 9.92 | 10.13 | -3.43% | |
| 10.76 | 11.03 | 10.38 | 10.49 | -1.50% | |
| 10.96 | 11.26 | 10.50 | 10.65 | -2.65% | |
| 11.63 | 11.76 | 10.88 | 10.94 | -4.87% | |
| 10.95 | 11.55 | 10.84 | 11.50 | +6.58% | |
| 11.17 | 11.30 | 10.75 | 10.79 | -4.60% | |
| 11.47 | 12.00 | 11.30 | 11.31 | -1.39% | |
| 11.69 | 12.10 | 11.00 | 11.47 | -1.50% | |
| 11.99 | 12.00 | 11.09 | 11.65 | -2.88% | |
| 10.16 | 12.22 | 10.13 | 11.99 | +19.18% | |
| 10.30 | 10.36 | 10.02 | 10.06 | -1.81% | |
| 10.11 | 10.36 | 9.94 | 10.25 | +1.94% | |
| 10.04 | 10.34 | 10.00 | 10.05 | +0.80% | |
| 10.10 | 10.10 | 9.69 | 9.97 | -0.99% | |
| 10.02 | 10.20 | 9.64 | 10.07 | +0.50% | |
| 9.65 | 10.25 | 9.65 | 10.02 | +5.36% | |
| 9.31 | 9.60 | 9.16 | 9.51 | +2.26% | |
| 9.28 | 9.52 | 9.10 | 9.30 | +0.22% | |
| 8.98 | 9.29 | 8.90 | 9.28 | +4.74% | |
| 9.31 | 9.43 | 8.80 | 8.86 | -5.34% | |
| 9.55 | 9.60 | 9.18 | 9.36 | -1.89% | |
| 9.33 | 9.54 | 9.15 | 9.54 | +3.02% | |
| 9.56 | 9.65 | 9.25 | 9.26 | -3.14% | |
| 9.61 | 9.69 | 9.21 | 9.56 | +1.92% | |
| 9.27 | 9.53 | 9.08 | 9.38 | +1.96% | |
| 9.20 | 9.20 | 8.84 | 9.20 | +3.60% | |
| 9.29 | 9.58 | 8.79 | 8.88 | -4.10% | |
| 9.18 | 9.58 | 9.09 | 9.26 | +1.87% | |
| 9.03 | 9.15 | 8.90 | 9.09 | 0.00% | |
| 8.97 | 9.15 | 8.86 | 9.09 | +1.00% | |
| 8.90 | 9.14 | 8.90 | 9.00 | +0.22% | |
| 9.00 | 9.09 | 8.82 | 8.98 | 0.00% | |
| 8.58 | 8.98 | 8.56 | 8.98 | +2.63% | |
| 8.50 | 8.90 | 8.34 | 8.75 | +1.86% | |
| 8.80 | 9.00 | 8.40 | 8.59 | -2.28% | |
| 8.47 | 8.80 | 8.47 | 8.79 | +3.35% | |
| 8.60 | 8.72 | 8.25 | 8.51 | +0.53% | |
| 8.74 | 8.74 | 8.25 | 8.46 | -3.86% | |
| 8.75 | 8.87 | 8.59 | 8.80 | +0.23% | |
| 8.81 | 8.89 | 8.71 | 8.78 | +0.11% | |
| 8.74 | 8.86 | 8.61 | 8.77 | +1.15% | |
| 8.64 | 8.82 | 8.30 | 8.67 | +1.76% | |
| 8.17 | 8.64 | 8.07 | 8.52 | +4.80% | |
| 8.00 | 8.29 | 7.91 | 8.13 | +1.75% | |
| 8.27 | 8.39 | 7.90 | 7.99 | -1.72% | |
| 7.95 | 8.30 | 7.85 | 8.13 | +1.63% | |
| 7.82 | 8.15 | 7.80 | 8.00 | -0.99% | |
| 7.97 | 8.38 | 7.82 | 8.08 | +1.13% | |
| 7.99 | 8.38 | 7.91 | 7.99 | -1.96% | |
| 8.43 | 8.50 | 8.10 | 8.15 | -4.45% | |
| 8.80 | 8.85 | 8.50 | 8.53 | -1.95% | |
| 8.95 | 8.98 | 8.65 | 8.70 | -3.87% | |
| 9.27 | 9.27 | 9.01 | 9.05 | -0.55% | |
| 8.75 | 9.34 | 8.58 | 9.10 | +2.94% | |
| 9.19 | 9.19 | 8.77 | 8.84 | -3.91% | |
| 9.19 | 9.45 | 9.08 | 9.20 | +0.77% | |
| 9.37 | 9.55 | 8.95 | 9.13 | -2.98% | |
| 10.13 | 10.24 | 9.35 | 9.41 | -8.20% | |
| 9.96 | 10.44 | 9.95 | 10.25 | +1.94% | |
| 10.23 | 10.33 | 9.80 | 10.06 | -2.76% | |
| 10.45 | 10.54 | 10.10 | 10.34 | -0.39% | |
| 9.35 | 10.50 | 9.21 | 10.38 | +10.90% | |
| 9.60 | 9.60 | 9.31 | 9.36 | -1.47% | |
| 9.69 | 10.03 | 9.50 | 9.50 | -1.71% | |
| 9.48 | 9.71 | 9.45 | 9.67 | +2.28% | |
| 9.65 | 9.65 | 9.35 | 9.45 | -2.68% | |
| 9.80 | 9.81 | 9.55 | 9.71 | -1.22% | |
| 9.67 | 9.86 | 9.50 | 9.83 | +3.15% | |
| 10.07 | 10.07 | 9.48 | 9.53 | -5.64% | |
| 10.10 | 10.18 | 9.65 | 10.10 | +1.51% | |
| 9.16 | 10.00 | 9.15 | 9.95 | +9.58% | |
| 8.54 | 9.16 | 8.45 | 9.08 | +2.48% | |
| 8.79 | 9.09 | 8.70 | 8.86 | +2.07% | |
| 9.04 | 9.10 | 8.64 | 8.68 | -3.88% | |
| 9.04 | 9.11 | 8.85 | 9.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CODA chart for longer ranges.