Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	43.85	43.85	42.50	42.80	42.80	-0.88%	186,567
Nov 20, 2025	43.89	43.89	42.71	43.18	43.18	-0.53%	158,472
Nov 19, 2025	43.60	43.91	42.11	43.41	43.41	-0.28%	224,798
Nov 18, 2025	43.88	44.01	43.30	43.53	43.53	-	268,511
Nov 17, 2025	42.70	44.00	42.50	43.53	43.53	2.59%	207,369
Nov 14, 2025	42.51	42.77	42.20	42.43	42.43	-0.02%	76,317
Nov 13, 2025	42.50	42.94	42.01	42.44	42.44	0.12%	87,104
Nov 12, 2025	43.89	43.89	42.00	42.39	42.39	-1.07%	209,466
Nov 11, 2025	43.98	43.98	42.80	42.85	42.85	-1.99%	249,587
Nov 10, 2025	43.02	43.81	43.02	43.72	43.72	0.99%	167,005
Nov 7, 2025	43.81	44.25	42.81	43.29	43.29	-1.59%	455,607
Nov 6, 2025	43.75	44.40	43.75	43.99	43.99	0.25%	270,101
Nov 5, 2025	44.01	44.40	43.71	43.88	43.88	0.30%	434,797
Nov 4, 2025	44.45	44.90	43.60	43.75	43.75	-1.00%	493,846
Nov 3, 2025	43.56	45.00	43.45	44.19	44.19	0.94%	620,672
Oct 31, 2025	45.10	45.79	43.40	43.78	43.78	-1.31%	945,684
Oct 30, 2025	45.22	45.83	44.02	44.36	44.36	-1.90%	328,919
Oct 29, 2025	45.99	46.96	45.15	45.22	45.22	-1.97%	338,512
Oct 28, 2025	48.00	48.25	45.51	46.13	46.13	-3.47%	521,957
Oct 27, 2025	48.55	48.69	47.51	47.79	47.79	-1.89%	251,231
Oct 24, 2025	50.00	50.00	48.50	48.71	48.71	-2.15%	531,911
Oct 23, 2025	50.93	51.40	49.66	49.78	49.78	-2.26%	749,862
Oct 22, 2025	51.15	51.50	50.53	50.93	50.93	-0.99%	205,454
Oct 21, 2025	51.21	52.70	50.75	51.44	51.44	1.38%	640,459
Oct 20, 2025	51.20	51.20	50.41	50.74	50.74	0.40%	139,481
Oct 17, 2025	50.80	51.59	50.02	50.54	50.54	-1.21%	219,550
Oct 16, 2025	51.11	51.75	50.85	51.16	51.16	0.14%	396,012
Oct 15, 2025	51.04	51.85	50.76	51.09	51.09	0.10%	316,105
Oct 14, 2025	49.98	53.00	49.98	51.04	51.04	3.66%	612,305
Oct 13, 2025	50.50	51.10	49.07	49.24	49.24	-3.64%	514,167