Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	39.00	39.23	38.70	38.81	38.81	-0.59%	186,203
Jan 30, 2026	39.98	40.00	38.98	39.04	39.04	-1.36%	405,734
Jan 29, 2026	40.39	40.58	39.50	39.58	39.58	-0.73%	721,830
Jan 28, 2026	40.33	40.95	39.70	39.87	39.87	-1.14%	429,311
Jan 27, 2026	40.75	40.75	40.20	40.33	40.33	-0.17%	127,888
Jan 26, 2026	41.94	41.94	40.00	40.40	40.40	-2.67%	897,918
Jan 23, 2026	41.75	42.01	41.40	41.51	41.51	-0.69%	234,585
Jan 22, 2026	41.82	42.07	41.70	41.80	41.80	-0.05%	113,652
Jan 21, 2026	42.05	42.11	41.60	41.82	41.82	-0.55%	317,459
Jan 20, 2026	42.15	42.37	41.81	42.05	42.05	-0.05%	534,883
Jan 19, 2026	42.00	42.40	41.82	42.07	42.07	0.33%	268,823
Jan 16, 2026	42.01	42.39	41.53	41.93	41.93	0.60%	238,821
Jan 15, 2026	42.98	42.98	41.52	41.68	41.68	-2.16%	397,597
Jan 14, 2026	42.90	43.15	42.51	42.60	42.60	-0.79%	188,236
Jan 13, 2026	43.26	43.30	42.79	42.94	42.94	-0.60%	262,562
Jan 12, 2026	43.37	43.77	43.00	43.20	43.20	-0.39%	216,085
Jan 9, 2026	43.87	44.36	43.04	43.37	43.37	-1.14%	330,937
Jan 8, 2026	44.45	45.00	43.53	43.87	43.87	-0.11%	1,295,657
Jan 7, 2026	43.88	44.45	43.50	43.92	43.92	0.71%	540,080
Jan 6, 2026	43.76	44.14	43.01	43.61	43.61	0.37%	363,928
Jan 5, 2026	43.60	43.85	43.21	43.45	43.45	-0.14%	242,279
Jan 2, 2026	43.95	43.95	43.00	43.51	43.51	-0.41%	423,489
Jan 1, 2026	43.80	44.35	43.50	43.69	43.69	0.18%	350,265
Dec 31, 2025	43.43	44.39	43.43	43.61	43.61	0.41%	507,902
Dec 30, 2025	42.43	46.29	42.00	43.43	43.43	3.21%	4,522,366
Dec 29, 2025	42.34	42.70	42.01	42.08	42.08	-0.26%	159,826
Dec 26, 2025	42.49	43.00	42.00	42.19	42.19	-0.71%	305,016
Dec 24, 2025	43.20	43.20	42.07	42.49	42.49	-1.14%	255,587
Dec 23, 2025	43.79	43.79	42.90	42.98	42.98	-0.49%	166,201
Dec 22, 2025	43.99	43.99	43.03	43.19	43.19	-1.82%	217,286
Dec 19, 2025	43.92	44.63	43.90	43.99	43.99	-0.34%	298,946
Dec 18, 2025	43.92	44.80	43.01	44.14	44.14	1.38%	716,849
Dec 17, 2025	43.86	44.18	43.26	43.54	43.54	-0.73%	156,763
Dec 16, 2025	44.59	44.90	43.60	43.86	43.86	-1.10%	248,085
Dec 15, 2025	44.43	45.00	44.00	44.35	44.35	0.02%	335,067
Dec 12, 2025	43.90	44.60	43.55	44.34	44.34	1.03%	304,744
Dec 11, 2025	43.80	44.59	43.66	43.89	43.89	-0.34%	222,492
Dec 10, 2025	43.48	44.59	43.33	44.04	44.04	1.97%	522,991
Dec 9, 2025	43.35	43.65	42.52	43.19	43.19	0.30%	254,282
Dec 8, 2025	43.40	43.89	42.90	43.06	43.06	-0.74%	240,245
Dec 5, 2025	43.42	43.90	43.25	43.38	43.38	-0.09%	60,774
Dec 4, 2025	43.40	44.00	43.11	43.42	43.42	-0.30%	176,212
Dec 3, 2025	44.39	44.78	43.51	43.55	43.55	-0.68%	309,851
Dec 2, 2025	44.20	44.79	43.56	43.85	43.85	-0.88%	274,203
Dec 1, 2025	44.00	44.99	43.50	44.24	44.24	0.75%	525,582
Nov 28, 2025	43.79	45.61	43.57	43.91	43.91	0.78%	1,422,961
Nov 27, 2025	42.21	44.70	42.00	43.57	43.57	2.76%	1,283,282
Nov 26, 2025	43.28	43.28	42.14	42.40	42.40	-1.21%	239,107
Nov 25, 2025	43.10	43.48	42.71	42.92	42.92	0.35%	495,225
Nov 24, 2025	42.70	43.10	42.05	42.77	42.77	-0.07%	63,143