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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.38	1.38	1.38	1.42	1.36	33,882
August 20, 2025	1.53	1.42	1.42	1.53	1.33	69,176
August 19, 2025	1.57	1.51	1.51	1.57	1.5	23,284
August 18, 2025	1.53	1.54	1.54	1.59	1.52	37,758
August 15, 2025	1.55	1.57	1.57	1.6	1.52	31,600
August 14, 2025	1.59	1.61	1.61	1.63	1.51	25,658
August 13, 2025	1.57	1.59	1.59	1.62	1.53	81,347
August 12, 2025	1.49	1.52	1.52	1.53	1.45	26,500
August 11, 2025	1.51	1.47	1.47	1.53	1.47	35,200
August 08, 2025	1.48	1.48	1.48	1.51	1.43	31,419
August 07, 2025	1.44	1.48	1.48	1.53	1.44	28,700
August 06, 2025	1.45	1.47	1.47	1.55	1.44	80,708
August 05, 2025	1.47	1.45	1.45	1.48	1.37	178,552
August 04, 2025	1.59	1.49	1.49	1.59	1.49	70,404
August 01, 2025	1.5	1.58	1.58	1.64	1.44	218,717
July 31, 2025	1.64	1.45	1.45	1.64	1.45	114,309
July 30, 2025	1.5	1.57	1.57	1.69	1.5	263,673
July 29, 2025	1.77	1.52	1.52	1.77	1.52	347,382
July 28, 2025	2.02	1.82	1.82	2.16	1.82	1.43M
July 25, 2025	1.92	2.46	2.46	2.74	1.73	57.54M
July 24, 2025	1.52	1.43	1.43	1.52	1.4	7.69M
July 23, 2025	1.3	1.54	1.54	1.59	1.3	107,631
July 22, 2025	1.3	1.27	1.27	1.38	1.2	87,170
July 21, 2025	1.3	1.38	1.38	1.72	1.3	309,403
July 18, 2025	1.36	1.32	1.32	1.38	1.31	12,111
July 17, 2025	1.31	1.36	1.36	1.39	1.26	37,100
July 16, 2025	1.47	1.27	1.27	1.47	1.06	148,041
July 15, 2025	1.36	1.43	1.43	1.49	1.36	90,800
July 14, 2025	1.3	1.45	1.45	1.45	1.1	166,111
July 11, 2025	1.22	1.24	1.24	1.25	1.2	42,800
July 10, 2025	1.19	1.2	1.2	1.22	1.19	4,529
July 09, 2025	1.19	1.22	1.22	1.22	1.19	6,000
July 08, 2025	1.17	1.21	1.21	1.23	1.17	11,242
July 07, 2025	1.16	1.17	1.17	1.18	1.11	3,617
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

Eightco Holdings Inc. (OCTO) NASDAQ