Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	27.50	27.50	26.81	27.09	27.09	-0.51%	69,111
Oct 16, 2026	27.24	27.70	27.10	27.23	27.23	-0.51%	42,224
Oct 15, 2026	27.68	27.98	27.04	27.37	27.37	-0.11%	209,337
Oct 14, 2026	27.16	27.80	27.10	27.40	27.40	0.40%	130,362
Oct 13, 2026	27.40	27.85	27.15	27.29	27.29	0.29%	33,561
Oct 12, 2026	27.00	28.00	27.00	27.21	27.21	-0.07%	109,326
Oct 9, 2026	27.45	27.59	27.10	27.23	27.23	0.37%	19,357
Oct 8, 2026	27.41	27.41	27.03	27.13	27.13	-1.02%	40,925
Oct 7, 2026	27.38	28.50	26.90	27.41	27.41	1.52%	117,582
Oct 6, 2026	26.90	27.24	26.50	27.00	27.00	0.37%	100,942
Oct 5, 2026	27.60	27.60	26.73	26.90	26.90	-2.43%	59,840
Oct 2, 2026	27.65	27.94	27.35	27.57	27.57	-0.61%	75,143
Oct 1, 2026	28.30	28.30	27.60	27.74	27.74	-1.32%	145,282
Sep 30, 2026	27.36	28.49	27.36	28.11	28.11	-0.04%	37,277
Sep 29, 2026	28.70	28.70	28.06	28.12	28.12	-1.37%	79,473
Sep 28, 2026	28.50	28.80	28.08	28.51	28.51	0.78%	52,123
Sep 25, 2026	28.27	28.60	28.01	28.29	28.29	0.46%	18,055
Sep 24, 2026	28.49	28.70	28.04	28.16	28.16	-1.16%	69,881
Sep 23, 2026	28.51	28.80	28.45	28.49	28.49	-0.42%	99,548
Sep 22, 2026	28.75	28.75	28.30	28.61	28.61	0.70%	52,734
Sep 21, 2026	28.75	28.75	28.11	28.41	28.41	0.53%	83,645
Sep 18, 2026	28.60	29.00	28.05	28.26	28.26	-0.81%	112,546
Sep 17, 2026	28.11	28.60	28.02	28.49	28.49	1.35%	39,032
Sep 16, 2026	28.60	28.60	28.00	28.11	28.11	-	57,134
Sep 15, 2026	28.45	28.78	28.00	28.11	28.11	-0.04%	62,700
Sep 14, 2026	28.60	29.00	28.00	28.12	28.12	-3.07%	99,585
Sep 11, 2026	28.50	29.20	27.89	29.01	29.01	1.43%	280,285
Sep 10, 2026	29.60	29.60	28.53	28.60	28.60	-1.92%	93,956
Sep 9, 2026	29.15	30.00	29.02	29.16	29.16	-1.39%	173,730
Sep 8, 2026	32.00	32.85	29.21	29.57	29.57	-5.59%	1,794,219
Sep 7, 2026	28.75	31.32	28.40	31.32	31.32	10.01%	752,740
Sep 4, 2026	28.50	28.95	28.02	28.47	28.47	-0.07%	150,465
Sep 3, 2026	28.90	29.20	28.11	28.49	28.49	-0.45%	283,879
Sep 2, 2026	29.64	29.64	28.50	28.62	28.62	-3.21%	202,563
Sep 1, 2026	29.99	30.60	29.50	29.57	29.57	-1.04%	282,775
Aug 31, 2026	29.50	32.29	29.25	29.88	29.88	1.81%	1,580,255
Aug 28, 2026	30.09	30.46	27.51	29.35	29.35	-2.39%	222,880
Aug 27, 2026	30.55	30.85	29.90	30.07	30.07	-1.60%	115,959
Aug 25, 2026	30.95	30.95	30.50	30.56	30.56	-0.07%	48,647
Aug 24, 2026	30.99	30.99	30.51	30.58	30.58	-0.29%	71,619
Aug 21, 2026	31.37	31.98	30.61	30.67	30.67	-0.87%	122,227
Aug 20, 2026	31.45	31.45	30.62	30.94	30.94	-0.32%	155,512
Aug 19, 2026	31.55	31.55	31.00	31.04	31.04	-0.86%	206,714
Aug 18, 2026	31.71	31.96	31.30	31.31	31.31	-1.48%	130,424
Aug 17, 2026	31.71	32.30	31.01	31.78	31.78	0.44%	188,886
Aug 13, 2026	31.99	32.20	31.56	31.64	31.64	-0.85%	75,530
Aug 12, 2026	32.35	32.35	31.65	31.91	31.91	-0.28%	61,719
Aug 11, 2026	32.15	32.25	31.70	32.00	32.00	-0.47%	91,655
Aug 10, 2026	31.90	32.50	31.51	32.15	32.15	0.94%	228,735
Aug 7, 2026	31.99	31.99	31.22	31.85	31.85	-0.09%	148,887