Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.39	32.50	32.00	32.23	32.23	0.72%	186,781
May 25, 2026	32.02	32.35	31.31	32.00	32.00	1.01%	68,669
May 22, 2026	32.50	32.50	31.50	31.68	31.68	-0.13%	89,544
May 21, 2026	31.50	32.10	31.50	31.72	31.72	1.93%	170,951
May 20, 2026	31.20	31.99	31.00	31.12	31.12	-0.19%	174,390
May 19, 2026	31.79	31.80	30.91	31.18	31.18	-0.35%	172,166
May 18, 2026	32.73	32.73	31.02	31.29	31.29	-4.40%	197,386
May 15, 2026	33.45	33.45	32.25	32.73	32.73	-1.21%	147,607
May 14, 2026	33.88	33.88	33.02	33.13	33.13	-1.37%	152,906
May 13, 2026	34.70	34.70	33.51	33.59	33.59	-3.37%	349,780
May 12, 2026	35.05	36.00	34.56	34.76	34.76	1.37%	1,485,777
May 11, 2026	33.01	35.48	33.00	34.29	34.29	3.35%	1,797,021
May 8, 2026	32.05	34.18	32.05	33.18	33.18	0.73%	636,539
May 7, 2026	32.40	33.58	32.11	32.94	32.94	3.10%	1,200,122
May 6, 2026	31.22	32.50	31.20	31.95	31.95	3.10%	566,396
May 5, 2026	31.00	31.30	30.80	30.99	30.99	-0.93%	114,886
May 4, 2026	31.50	32.20	31.15	31.28	31.28	0.97%	128,676
Apr 30, 2026	31.49	31.90	30.61	30.98	30.98	-2.82%	308,065
Apr 29, 2026	31.97	33.58	31.55	31.88	31.88	-1.12%	872,239
Apr 28, 2026	31.99	32.50	31.88	32.24	32.24	1.42%	173,314
Apr 27, 2026	31.98	32.45	31.60	31.79	31.79	0.28%	230,399
Apr 24, 2026	31.15	32.15	31.08	31.70	31.70	-0.78%	106,788
Apr 23, 2026	32.74	32.74	31.50	31.95	31.95	-0.34%	58,149
Apr 22, 2026	32.45	32.45	31.92	32.06	32.06	-0.65%	146,777
Apr 21, 2026	32.44	32.75	32.00	32.27	32.27	-0.52%	170,395
Apr 20, 2026	33.00	33.39	31.05	32.44	32.44	-3.65%	366,761
Apr 17, 2026	34.19	34.19	33.50	33.67	33.67	0.18%	295,479
Apr 16, 2026	33.65	34.45	33.50	33.61	33.61	0.06%	270,809
Apr 15, 2026	33.50	34.48	33.50	33.59	33.59	1.45%	519,422
Apr 14, 2026	33.25	33.48	32.99	33.11	33.11	1.19%	278,757
Apr 13, 2026	32.62	33.49	32.62	32.72	32.72	-5.02%	583,039
Apr 10, 2026	33.19	35.50	32.70	34.45	34.45	4.77%	2,185,020
Apr 9, 2026	34.00	34.00	32.61	32.88	32.88	-4.06%	344,508
Apr 8, 2026	34.50	34.74	33.52	34.27	34.27	6.40%	944,458
Apr 7, 2026	32.07	32.64	31.85	32.21	32.21	0.47%	176,832
Apr 6, 2026	32.09	32.70	31.86	32.06	32.06	-0.12%	236,819
Apr 3, 2026	31.80	33.50	31.80	32.10	32.10	-4.63%	839,888
Apr 2, 2026	32.00	34.20	31.50	33.66	33.66	0.27%	775,327
Apr 1, 2026	34.00	34.90	32.81	33.57	33.57	-1.21%	1,372,284
Mar 31, 2026	30.85	34.03	30.85	33.98	33.98	9.83%	2,149,634
Mar 30, 2026	33.50	33.73	30.45	30.94	30.94	-7.23%	730,712
Mar 27, 2026	32.60	34.20	32.11	33.35	33.35	2.36%	1,246,464
Mar 26, 2026	31.99	33.35	31.50	32.58	32.58	1.84%	1,853,125
Mar 25, 2026	29.90	31.99	29.38	31.99	31.99	10.01%	1,165,691
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