Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.13	30.13	28.90	29.08	29.08	1.71%	74,997
Mar 19, 2026	28.75	29.39	28.50	28.59	28.59	-0.52%	155,240
Mar 18, 2026	28.62	29.43	28.50	28.74	28.74	-1.27%	237,314
Mar 17, 2026	29.61	30.20	28.72	29.11	29.11	-1.69%	56,746
Mar 16, 2026	30.66	30.70	29.35	29.61	29.61	-3.55%	214,694
Mar 13, 2026	30.92	32.50	30.00	30.70	30.70	-0.71%	1,092,122
Mar 12, 2026	28.00	30.92	27.11	30.92	30.92	10.00%	1,688,690
Mar 11, 2026	27.89	28.90	26.31	28.11	28.11	5.20%	5,870,175
Mar 10, 2026	26.01	27.00	26.01	26.72	26.72	7.35%	103,204
Mar 9, 2026	27.00	27.00	24.81	24.89	24.89	-9.59%	157,350
Mar 6, 2026	28.40	28.70	27.31	27.53	27.53	-1.99%	88,891
Mar 5, 2026	27.15	28.50	26.90	28.09	28.09	4.74%	192,612
Mar 4, 2026	26.89	27.77	25.75	26.82	26.82	3.19%	245,883
Mar 3, 2026	24.35	26.90	24.35	25.99	25.99	-1.66%	143,336
Mar 2, 2026	26.60	27.44	26.43	26.43	26.43	-10.01%	294,264
Feb 27, 2026	29.51	30.00	29.00	29.37	29.37	-1.11%	186,761
Feb 26, 2026	29.94	31.00	28.11	29.70	29.70	0.61%	405,793
Feb 25, 2026	30.50	30.50	29.00	29.52	29.52	-1.73%	226,005
Feb 24, 2026	31.10	31.49	29.41	30.04	30.04	-5.68%	641,671
Feb 23, 2026	33.50	34.00	31.31	31.85	31.85	-6.46%	187,489
Feb 20, 2026	35.05	35.49	33.50	34.05	34.05	-2.32%	150,432
Feb 19, 2026	37.10	37.45	34.52	34.86	34.86	-5.96%	133,512
Feb 18, 2026	36.96	37.75	36.70	37.07	37.07	0.65%	134,697
Feb 17, 2026	37.95	38.50	36.71	36.83	36.83	-1.18%	289,958
Feb 16, 2026	38.13	38.99	37.03	37.27	37.27	-2.26%	224,992
Feb 13, 2026	38.44	38.44	38.00	38.13	38.13	-0.08%	165,628
Feb 12, 2026	38.44	39.48	38.00	38.16	38.16	-0.73%	681,314
Feb 11, 2026	38.55	38.75	38.35	38.44	38.44	-0.29%	101,949
Feb 10, 2026	38.50	38.70	38.39	38.55	38.55	0.18%	90,470
Feb 9, 2026	38.80	38.99	38.40	38.48	38.48	-0.95%	286,155
Feb 6, 2026	39.32	39.32	38.55	38.85	38.85	-1.20%	211,243
Feb 4, 2026	39.40	39.47	39.00	39.32	39.32	0.23%	179,551
Feb 3, 2026	38.85	39.58	38.82	39.23	39.23	1.08%	160,504
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