Coda Octopus Stock Price History, CODA Historical Prices

Add to My Stocks
$3.92 $0.07 (1.75%) CODA stock closing price Jun 19, 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
2018-06-19 4 4 3.92 3.92 566 65.33 2.9
2018-06-18 3.87 4 3.87 3.99 7,257 19 2.13
2018-06-15 3.75 3.78 3.4 3.65 22,572 17.38 1.95
2018-06-14 3.71 4.08 3.71 3.82 5,935 18.19 2.04
2018-06-13 3.85 4.07 3.73 3.73 39,586 17.76 1.99
2018-06-12 3.9 3.9 3.7 3.9 8,410 18.57 2.08
2018-06-11 3.87 3.88 3.87 3.88 517 18.48 2.07
2018-06-08 3.92 3.92 3.87 3.87 851 18.43 2.07
2018-06-07 3.76 3.93 3.68 3.91 3,742 18.62 2.09
2018-06-06 3.85 3.92 3.71 3.72 4,784 17.71 1.99
2018-06-05 3.9 3.94 3.8 3.8 3,008 18.1 2.03
2018-06-04 3.99 4.04 3.93 3.93 12,523 18.71 2.1
2018-06-01 3.79 4.01 3.78 3.85 3,182 18.33 2.06
2018-05-31 3.85 3.87 3.81 3.86 8,304 18.38 2.06
2018-05-30 3.75 4.07 3.75 3.75 15,703 17.86 2
2018-05-29 3.9 3.99 3.71 3.86 14,397 18.36 2.06
2018-05-25 3.87 3.87 3.87 3.87 225 18.45 2.07
2018-05-24 4.16 4.2 3.77 3.85 68,388 18.33 2.06
2018-05-23 3.97 4.15 3.57 4.15 80,560 19.76 2.22
2018-05-22 3.81 3.96 3.81 3.96 2,180 18.86 2.12
2018-05-21 3.86 4 3.71 3.96 11,584 18.86 2.12
2018-05-18 3.7 4 3.54 4 10,528 19.05 2.14
2018-05-17 3.64 3.97 3.64 3.97 4,246 18.91 2.12
2018-05-16 4 4.04 4 4.04 18,012 19.24 2.16
2018-05-15 3.99 4.01 3.87 4 34,288 19.05 2.14
2018-05-14 0 0 0 4.01 4 - -
2018-05-11 4.03 4.03 4 4.01 823 19.1 2.14
2018-05-10 4.05 4.07 4.05 4.05 3,408 19.29 2.16
2018-05-09 4.15 4.2 4.01 4.01 20,064 19.1 2.14
2018-05-08 4.11 4.11 4.1 4.1 278 19.52 2.19
2018-05-07 4.25 4.25 4.18 4.18 4,843 19.91 2.23
2018-05-04 4.23 4.23 4.2 4.2 8,380 20 2.24
2018-05-03 4.16 4.16 4.08 4.14 5,423 19.71 2.21
2018-05-02 4.19 4.19 4.09 4.15 4,426 19.76 2.22
2018-05-01 4 4.24 4 4.19 11,252 19.95 2.24
2018-04-30 3.67 4.15 3.6 4.01 36,626 19.1 2.14
2018-04-27 3.64 3.68 3.64 3.66 9,529 17.43 1.96
2018-04-26 3.63 3.67 3.63 3.67 2,125 17.48 1.96
2018-04-25 3.77 3.77 3.64 3.64 22,932 17.33 1.95
2018-04-24 4.03 4.03 3.74 3.74 8,406 17.81 2
2018-04-23 4.17 4.6 3.83 3.98 52,774 18.95 2.13
2018-04-20 3.96 4.02 3.93 3.96 14,521 18.86 2.12
2018-04-19 0 0 0 4.13 69 - -
2018-04-18 4.05 4.19 3.95 4.13 13,645 19.67 2.21
2018-04-17 3.95 3.95 3.93 3.93 1,131 18.71 2.1
2018-04-16 4.05 4.1 3.85 3.9 10,235 18.57 2.08
2018-04-13 3.88 4.3 3.88 4.09 16,797 19.48 2.19
2018-04-12 3.9 4.06 3.71 3.87 14,095 18.43 2.07
2018-04-11 3.72 3.87 3.48 3.87 13,680 18.43 2.07
2018-04-10 3.6 4 3.42 3.71 26,047 17.67 1.98
2018-04-09 3.4 3.6 3.4 3.59 29,929 17.11 1.92
2018-04-06 3.52 3.52 3.36 3.36 1,052 16 1.8
2018-04-05 3.48 3.56 3.46 3.56 1,373 16.95 1.9
2018-04-04 3.81 3.97 3.35 3.42 38,862 16.29 1.83
2018-04-03 3.6 4.09 3.47 3.74 22,553 17.81 2
2018-04-02 3.48 3.81 3.48 3.5 17,017 16.67 1.87
2018-03-30 0 0 0 3.45 0 - -
2018-03-29 3.38 3.97 3.37 3.45 16,200 16.43 1.84
2018-03-28 3.37 3.51 3.37 3.51 8,068 16.71 1.88
2018-03-27 3.36 3.43 3.35 3.35 169,328 15.95 1.79
2018-03-26 3.35 3.41 3.35 3.41 13,693 16.24 1.82
2018-03-23 3.44 3.49 3.35 3.41 2,776 16.24 1.82
2018-03-22 3.49 3.49 3.31 3.31 13,806 15.76 1.77
2018-03-21 3.48 3.61 3.47 3.53 8,505 16.81 1.89
2018-03-20 3.67 3.93 3.42 3.45 35,955 16.43 1.84
2018-03-19 4.13 4.13 3.28 3.68 43,526 10.22 1.85
2018-03-16 3.98 4.17 3.81 4.17 3,750 11.58 2.1
2018-03-15 4.08 4.15 4.01 4.01 4,868 11.14 2.02
2018-03-14 4.07 4.44 3.86 4 11,454 11.11 2.01
2018-03-13 4.22 4.34 3.65 3.95 70,113 10.97 1.99
2018-03-12 4.33 4.5 4.22 4.22 26,683 11.71 2.12
2018-03-09 4.3 4.7 4.29 4.4 59,384 12.22 2.21
2018-03-08 4.4 4.4 4.25 4.25 26,322 11.81 2.14
2018-03-07 4.19 4.44 4.19 4.43 17,038 12.31 2.23
2018-03-06 4.45 4.57 4.23 4.23 28,134 11.75 2.13
2018-03-05 4.55 4.55 4.39 4.54 8,455 12.61 2.28
2018-03-02 4.53 4.58 4.5 4.55 2,087 12.64 2.29
2018-03-01 4.7 4.85 4.5 4.59 17,037 12.75 2.31
2018-02-28 4.92 5.1 4.49 4.64 45,706 12.89 2.33
2018-02-27 5 5 4.75 4.95 52,696 13.75 2.49
2018-02-26 5.02 5.14 4.74 5.01 15,661 13.92 2.52
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
2018-02-19 0 0 0 5.1 0 - -
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
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 Price2.35

Coda Octopus Historical PE ratio: Past 5 years

Max PE Ratio65.33Jun 19,2018
Min PE Ratio1.22Nov 14,2014
Avg PE Ratio6.58

Coda Octopus Historical PS ratio: Past 5 years

Max PS Ratio2.9Jun 19,2018
Min PS Ratio0.27Nov 14,2014
Avg PS Ratio1.03

CODA Industry Peers

Company Price Change (%)
On Track Innovations (OTIV)1.140.05 (4.2%)
O2micro (OIIM)1.70.01 (0.58%)
Rubicon Technology (RBCN)7.620.04 (0.52%)
Mosys (MOSY)1.670.02 (1.18%)
Global Geophysical Services (GEGSQ)00 (0%)
Cgg (CGG)2.430.08 (3.19%)
Petroleum Geo-services (PGSVY)4.170.13 (3.02%)

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 $3.92 and 566 shares of CODA were traded on Jun 19, 2018. The average P/S ratio was 1.03 as can be seen from Coda Octopus stock history.