Eightco Holdings Inc. - OCTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	1.18	1.18	1.18	1.18	1.15	7,108
July 02, 2025	1.25	1.21	1.21	1.25	1.19	16,400
July 01, 2025	1.24	1.22	1.22	1.24	1.17	6,639
June 30, 2025	1.21	1.24	1.24	1.25	1.2	8,300
June 27, 2025	1.23	1.2	1.2	1.23	1.17	6,500
June 26, 2025	1.17	1.21	1.21	1.22	1.16	5,235
June 25, 2025	1.11	1.17	1.17	1.18	1.11	4,800
June 24, 2025	1.08	1.12	1.12	1.12	1.08	5,700
June 23, 2025	1.11	1.07	1.09	1.11	1.05	27,646
June 20, 2025	1.17	1.11	1.11	1.17	1.11	15,900
June 18, 2025	1.17	1.17	1.17	1.22	1.14	8,200
June 17, 2025	1.23	1.16	1.16	1.24	1.14	3,900
June 16, 2025	1.2	1.23	1.23	1.23	1.16	13,689
June 13, 2025	1.26	1.16	1.16	1.26	1.14	25,600
June 12, 2025	1.29	1.26	1.26	1.3	1.19	26,105
June 11, 2025	1.34	1.31	1.31	1.35	1.22	18,200
June 10, 2025	1.36	1.34	1.34	1.36	1.3	24,000
June 09, 2025	1.33	1.36	1.36	1.37	1.31	12,700
June 06, 2025	1.3	1.35	1.35	1.37	1.3	14,844
June 05, 2025	1.39	1.33	1.33	1.39	1.29	8,414
June 04, 2025	1.29	1.36	1.36	1.4	1.29	24,400
June 03, 2025	1.35	1.35	1.35	1.39	1.32	12,233
June 02, 2025	1.36	1.36	1.36	1.36	1.3	7,839
May 30, 2025	1.31	1.3	1.3	1.4	1.3	17,710
May 29, 2025	1.34	1.32	1.32	1.34	1.26	16,582
May 28, 2025	1.32	1.31	1.31	1.34	1.26	20,930
May 27, 2025	1.21	1.32	1.32	1.33	1.21	43,600
May 23, 2025	1.27	1.24	1.24	1.31	1.23	7,258
May 22, 2025	1.33	1.27	1.27	1.34	1.23	32,567
May 21, 2025	1.37	1.34	1.34	1.39	1.33	10,192
May 20, 2025	1.33	1.37	1.37	1.39	1.33	10,825
May 19, 2025	1.37	1.35	1.35	1.39	1.33	13,506
May 16, 2025	1.45	1.39	1.39	1.45	1.35	35,800
May 15, 2025	1.41	1.42	1.42	1.5	1.32	19,309
May 14, 2025	1.54	1.41	1.41	1.54	1.3	102,150
May 13, 2025	1.44	1.45	1.45	1.53	1.35	122,400
May 12, 2025	1.33	1.43	1.43	1.47	1.27	185,300
May 09, 2025	1.31	1.33	1.33	1.34	1.26	19,768
May 08, 2025	1.34	1.36	1.36	1.37	1.24	88,127
May 07, 2025	1.33	1.28	1.28	1.34	1.25	26,907
May 06, 2025	1.34	1.34	1.34	1.44	1.34	35,600
May 05, 2025	1.35	1.38	1.38	1.44	1.31	57,544
May 02, 2025	1.45	1.37	1.37	1.47	1.32	54,245
May 01, 2025	1.36	1.45	1.45	1.58	1.33	272,249
April 30, 2025	1.6	1.34	1.34	1.6	1.29	2.07M
April 29, 2025	1.19	1.31	1.31	1.32	1.16	371,224
April 28, 2025	1.17	1.15	1.15	1.17	1.1	6,546
April 25, 2025	1.14	1.16	1.16	1.19	1.14	5,101
April 24, 2025	1.09	1.13	1.13	1.17	1.08	18,547
April 23, 2025	1.04	1.09	1.09	1.09	1.04	8,298
April 22, 2025	1.06	1.04	1.04	1.06	1	7,783
April 21, 2025	1.07	1.06	1.06	1.1	1.01	29,801
April 17, 2025	1.08	1.08	1.08	1.08	1.06	2,200
April 16, 2025	1.07	1.08	1.08	1.09	1.03	13,227
April 15, 2025	1.03	1.07	1.07	1.09	1.02	18,331
April 14, 2025	1.05	1.02	1.02	1.1	1.01	10,984
April 11, 2025	1.04	1.04	1.04	1.07	1.03	22,621
April 10, 2025	1.09	1.06	1.06	1.1	1.02	42,481
April 09, 2025	1.02	1.04	1.04	1.11	1.01	108,248
April 08, 2025	1.08	1.03	1.03	1.12	0.98	199,993

Eightco Holdings Inc. (OCTO) NASDAQ