Coda Octopus Stock Price History, CODA Historical Prices

Add to My Stocks
$5 $0.04 (0.81%) CODA stock closing price Feb 23, 2018 (Closing)

View and download Coda Octopus stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Coda Octopus P/E ratio, and PS ratio. The Coda Octopus stock price history chart shows that the stock price was at a low of $0.7 on Nov 14, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 4.96 5.08 4.67 5 11,687 13.89 2.52
2018-02-22 4.84 5.36 4.82 4.96 21,160 13.78 2.5
2018-02-21 5.18 5.23 5.1 5.23 4,035 14.53 2.63
2018-02-20 4.8 5.2 4.79 5.02 15,269 13.94 2.53
2018-02-16 5.02 5.1 5.02 5.1 1,755 14.17 2.57
2018-02-15 5.31 5.55 4.83 4.95 35,178 13.75 2.49
2018-02-14 4.46 5.14 4.25 5 43,319 13.89 2.52
2018-02-13 4.92 4.92 4.65 4.79 63,240 13.31 2.41
2018-02-12 5.08 5.28 4.83 4.94 35,761 13.72 2.48
2018-02-09 4.69 5.75 4.69 4.77 47,065 13.25 2.4
2018-02-08 5.23 5.4 4.73 4.91 46,219 13.64 2.47
2018-02-07 5.9 6.49 5.15 5.54 20,889 15.39 2.79
2018-02-06 5.31 5.59 5.29 5.43 16,492 15.08 2.73
2018-02-05 4.62 5.47 4.5 5.23 34,428 14.53 2.63
2018-02-02 4.65 4.66 4.3 4.65 38,683 - -
2018-02-01 4.53 4.62 4.36 4.62 45,596 - -
2018-01-31 4 5 3.97 4.78 110,990 - -
2018-01-30 5.9 6 5.4 5.92 57,780 - -
2018-01-29 5.84 6.56 5.79 6.1 79,841 - -
2018-01-26 4.95 5.74 4.95 5.65 20,373 - -
2018-01-25 5.15 5.25 5.02 5.24 19,467 - -
2018-01-24 5.05 5.1 4.91 5.1 9,107 - -
2018-01-23 5 5.1 4.98 5.1 7,491 - -
2018-01-22 5.05 5.05 4.92 4.92 5,499 - -
2018-01-19 4.7 5.05 4.68 5.05 43,051 - -
2018-01-18 4.69 4.7 4.67 4.7 15,172 - -
2018-01-17 4.68 4.7 4.28 4.67 29,953 - -
2018-01-16 4.7 4.7 4.59 4.65 9,247 - -
2018-01-12 4.81 4.84 4.7 4.7 8,121 - -
2018-01-11 4.75 4.8 4.75 4.8 2,497 - -
2018-01-10 4.58 4.76 4.58 4.76 4,066 - -
2018-01-09 4.74 4.81 4.74 4.81 1,703 - -
2018-01-08 4.8 4.8 4.57 4.76 1,908 - -
2018-01-05 4.71 4.74 4.71 4.73 2,467 - -
2018-01-04 4.69 4.84 3.92 4.68 13,766 - -
2018-01-03 4.75 4.87 4.68 4.84 4,614 - -
2018-01-02 4.78 4.88 4.77 4.8 2,795 - -
2017-12-29 4.77 4.79 4.74 4.77 9,662 - -
2017-12-28 4.83 4.83 4.83 4.83 222 - -
2017-12-27 4.68 4.86 4.68 4.7 2,265 - -
2017-12-26 5 5 4.71 4.8 2,754 - -
2017-12-22 5.1 5.1 4.97 4.97 4,182 - -
2017-12-21 4.88 5.1 4.88 5 17,397 - -
2017-12-20 4.81 4.99 4.75 4.96 20,387 - -
2017-12-19 4.95 4.95 4.84 4.84 4,452 - -
2017-12-18 4.93 4.95 4.77 4.92 4,589 - -
2017-12-15 4.8 4.95 4.8 4.9 9,485 - -
2017-12-14 4.82 4.92 4.62 4.82 8,098 - -
2017-12-13 4.86 4.86 4.86 4.86 2,320 - -
2017-12-12 4.87 5 4.87 5 3,241 - -
2017-12-11 4.84 4.88 4.81 4.88 11,415 - -
2017-12-07 4.81 4.95 4.81 4.94 3,129 - -
2017-12-06 5 5 4.98 4.98 2,534 - -
2017-12-05 5.2 5.21 5.05 5.08 8,339 - -
2017-12-04 5.17 5.24 5.17 5.24 4,992 - 2.39
2017-12-01 5.18 5.18 5.16 5.16 1,311 - 2.36
2017-11-30 5.25 5.25 5.22 5.22 4,455 - 2.38
2017-11-29 5.25 5.3 5.22 5.22 4,854 - 2.38
2017-11-28 5.16 5.33 5.14 5.33 3,015 - 2.43
2017-11-27 5.31 5.47 5.3 5.3 15,723 - 2.42
2017-11-24 5.09 5.37 5.08 5.36 3,579 - 2.45
2017-11-23 0 0 0 5.26 0 - -
2017-11-22 5.39 5.39 5.24 5.26 7,691 - 2.4
2017-11-21 5.27 5.5 5.21 5.34 36,792 - 2.44
2017-11-20 5.43 5.55 5.08 5.5 39,903 - 2.51
2017-11-17 5.27 5.49 5.26 5.4 16,174 - 2.47
2017-11-16 5.44 5.48 5.02 5.33 13,941 - 2.43
2017-11-15 5.41 5.51 5.4 5.46 6,707 - 2.49
2017-11-14 5.83 5.83 5.4 5.51 23,907 - 2.52
2017-11-13 5.74 5.75 5.67 5.72 11,308 - 2.61
2017-11-10 5.62 5.74 5.62 5.67 11,119 - 2.59
2017-11-09 5.5 5.59 5.49 5.59 4,677 - 2.55
2017-11-08 5.27 5.5 5.27 5.5 8,234 - 2.51
2017-11-07 5 5.25 5 5.25 7,115 - 2.4
2017-11-06 5.23 5.25 5 5.17 10,008 - 2.36
2017-11-03 5.35 5.35 4.95 5.24 5,265 - 2.39
2017-11-02 4.88 4.94 4.81 4.81 7,211 - 2.2
2017-11-01 4.97 5 4.75 4.77 4,782 - 2.18
2017-10-31 4.89 4.98 4.75 4.98 3,723 - 2.27
2017-10-30 4.54 4.75 4.51 4.75 9,686 - 2.17
2017-10-27 4.59 4.6 4.54 4.6 6,227 - 2.1
2017-10-26 4.5 4.6 4.47 4.58 6,053 - 2.09
2017-10-25 4.45 4.5 4.44 4.45 14,808 - 2.03
2017-10-24 4.25 4.32 4.25 4.32 1,101 - 1.97
2017-10-23 4.35 4.45 4.35 4.36 1,005 - 1.99
2017-10-20 4.32 4.45 4.32 4.45 6,472 - 2.03
2017-10-19 0 0 0 4.43 9 - -
2017-10-18 4.4 4.45 4.38 4.43 4,451 - 2.02
2017-10-17 4.42 4.42 4.37 4.38 5,256 - 2
Get more Data

Coda Octopus Stock History Chart

View CODA PE ratio, PS ratio stocks charts and compare with peers.
CODA Chart
Note: Compare Coda Octopus stock price history with the index and industry peers.

Coda Octopus Stock Price History: Past 5 years

Max Stock Price6.74Mar 01,2017
Min Stock Price0.7Nov 14,2014
Avg Stock Price2.2

Coda Octopus Historical PE ratio: Past 5 years

Max PE Ratio15.39Feb 07,2018
Min PE Ratio1.22Nov 14,2014
Avg PE Ratio3.99

Coda Octopus Historical PS ratio: Past 5 years

Max PS Ratio2.79Feb 07,2018
Min PS Ratio0.27Nov 14,2014
Avg PS Ratio0.82

CODA Industry Peers

Company Price Change (%)
Atomera Inc (ATOM)6.150.29 (4.95%)
Emagin (EMAN)1.60 (0%)
On Track Innovations (OTIV)10 (0%)
O2micro (OIIM)1.410 (0%)
Global Geophysical Services (GEGSQ)00 (0%)
Cgg (CGG)3.80.09 (2.43%)
Petroleum Geo-services (PGSVY)3.050.2 (6.15%)

We provide Coda Octopus share price history along with PE ratio and PS ratio for doing Coda Octopus fundamental analysis. Coda Octopus stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $5 and 11,687 shares of CODA were traded on Feb 23, 2018. The average P/S ratio was 0.82 as can be seen from Coda Octopus stock history.