Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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