Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.84	31.84	31.00	31.06	31.06	-0.13%	94,198
Jul 30, 2026	31.80	31.86	31.04	31.10	31.10	-0.61%	65,488
Jul 29, 2026	31.66	31.75	31.16	31.29	31.29	-1.17%	117,591
Jul 28, 2026	32.00	32.00	31.50	31.66	31.66	-0.91%	151,754
Jul 27, 2026	31.66	32.00	31.55	31.95	31.95	3.06%	177,167
Jul 24, 2026	30.51	31.10	30.02	31.00	31.00	0.88%	155,497
Jul 23, 2026	32.01	32.01	30.40	30.73	30.73	-2.94%	221,416
Jul 22, 2026	32.39	32.39	31.64	31.66	31.66	-0.50%	20,314
Jul 21, 2026	31.76	32.49	31.51	31.82	31.82	-0.28%	104,818
Jul 20, 2026	32.00	32.00	31.33	31.91	31.91	0.16%	116,115
Jul 17, 2026	32.93	32.93	31.75	31.86	31.86	-0.90%	52,821
Jul 16, 2026	32.35	32.50	32.00	32.15	32.15	0.78%	144,425
Jul 15, 2026	32.30	32.30	31.61	31.90	31.90	0.89%	113,095
Jul 14, 2026	33.01	33.15	31.50	31.62	31.62	-4.62%	222,031
Jul 13, 2026	33.01	33.66	33.01	33.15	33.15	-1.31%	210,806
Jul 10, 2026	34.00	34.00	33.50	33.59	33.59	-0.06%	141,549
Jul 9, 2026	33.67	33.67	33.15	33.61	33.61	1.02%	157,053
Jul 8, 2026	34.00	34.20	33.00	33.27	33.27	-2.63%	481,550
Jul 7, 2026	34.86	34.86	34.05	34.17	34.17	-1.13%	279,462
Jul 6, 2026	34.50	35.01	34.40	34.56	34.56	0.44%	276,311
Jul 3, 2026	34.93	34.93	34.29	34.41	34.41	-	262,936
Jul 2, 2026	34.60	35.18	34.25	34.41	34.41	-0.84%	344,339
Jul 1, 2026	34.89	36.00	34.00	34.70	34.70	0.99%	2,140,561
Jun 30, 2026	34.62	35.60	34.20	34.36	34.36	0.29%	478,684
Jun 29, 2026	35.02	35.35	33.91	34.26	34.26	-2.70%	478,666
Jun 24, 2026	35.45	36.20	35.02	35.21	35.21	0.20%	383,227
Jun 23, 2026	36.69	36.69	35.00	35.14	35.14	-2.93%	430,698
Jun 22, 2026	38.86	39.49	36.00	36.20	36.20	-5.38%	4,386,770
Jun 19, 2026	34.89	38.38	33.50	38.26	38.26	9.66%	6,455,140
Jun 18, 2026	33.00	35.81	32.63	34.89	34.89	5.95%	2,528,156
Jun 17, 2026	33.70	33.85	32.50	32.93	32.93	-1.53%	890,008
Jun 16, 2026	33.68	33.90	33.05	33.44	33.44	0.15%	279,118
Jun 15, 2026	34.50	34.79	33.25	33.39	33.39	0.42%	271,842
Jun 12, 2026	33.40	34.30	33.00	33.25	33.25	0.51%	378,295
Jun 11, 2026	32.78	33.45	32.20	33.08	33.08	0.92%	424,158
Jun 10, 2026	33.49	33.85	32.62	32.78	32.78	-2.12%	197,135
Jun 9, 2026	32.23	35.12	32.05	33.49	33.49	4.89%	2,243,483
Jun 8, 2026	31.66	32.00	31.00	31.93	31.93	0.82%	204,933
Jun 5, 2026	31.65	32.00	31.55	31.67	31.67	-0.13%	184,139
Jun 4, 2026	31.80	32.00	31.66	31.71	31.71	0.67%	167,868
Jun 3, 2026	31.86	32.22	31.40	31.50	31.50	-1.10%	265,076
Jun 2, 2026	32.02	32.38	31.75	31.85	31.85	-0.53%	53,335
Jun 1, 2026	32.59	32.59	32.00	32.02	32.02	-0.65%	99,733
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