Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	31.78	32.00	31.50	31.88	31.88	0.95%	105,590
Aug 5, 2026	31.85	32.22	31.26	31.58	31.58	0.03%	230,353
Aug 4, 2026	31.95	31.95	31.25	31.57	31.57	0.32%	44,767
Aug 3, 2026	31.87	32.00	31.20	31.47	31.47	1.32%	57,266
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