Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
24.11
-16.06 (-39.98%)
At close: Sep 10, 2025, 4:00 PM
22.70
-1.41 (-5.85%)
After-hours: Sep 10, 2025, 4:19 PM EDT
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.71 | 38.94 | 23.96 | 24.11 | - | -39.98% | 6,298,919 |
| Sep 9, 2025 | 46.18 | 49.47 | 32.53 | 40.17 | 40.17 | -10.89% | 19,337,277 |
| Sep 8, 2025 | 18.86 | 83.12 | 15.52 | 45.08 | 45.08 | 3.00% | 200,398,158 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | - | 13,627 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 26,122 |
| Sep 3, 2025 | 1.43 | 1.51 | 1.37 | 1.50 | 1.50 | 2.74% | 34,291 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.35 | 1.46 | 1.46 | -3.31% | 44,821 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -3.82% | 11,061 |
| Aug 28, 2025 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 5.37% | 36,814 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.00% | 19,060 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.90% | 13,996 |
| Aug 25, 2025 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 17,070 |
| Aug 22, 2025 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 10.14% | 37,553 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 34,323 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.33 | 1.42 | 1.42 | -5.96% | 69,176 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 23,284 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 37,758 |
| Aug 15, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | -2.48% | 31,594 |
| Aug 14, 2025 | 1.59 | 1.63 | 1.52 | 1.61 | 1.61 | 1.26% | 25,658 |
| Aug 13, 2025 | 1.57 | 1.62 | 1.53 | 1.59 | 1.59 | 4.61% | 81,347 |
| Aug 12, 2025 | 1.49 | 1.53 | 1.45 | 1.52 | 1.52 | 3.40% | 26,493 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 35,172 |
| Aug 8, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | - | 31,419 |
| Aug 7, 2025 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 28,662 |
| Aug 6, 2025 | 1.45 | 1.55 | 1.44 | 1.47 | 1.47 | 1.38% | 80,708 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.37 | 1.45 | 1.45 | -2.68% | 178,552 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -5.70% | 70,404 |
| Aug 1, 2025 | 1.50 | 1.64 | 1.44 | 1.58 | 1.58 | 8.97% | 218,717 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.45 | 1.45 | 1.45 | -7.64% | 114,309 |
| Jul 30, 2025 | 1.50 | 1.69 | 1.50 | 1.57 | 1.57 | 3.29% | 268,992 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.52 | 1.52 | 1.52 | -16.48% | 347,382 |
| Jul 28, 2025 | 2.02 | 2.16 | 1.82 | 1.82 | 1.82 | -26.02% | 1,429,421 |
| Jul 25, 2025 | 1.92 | 2.74 | 1.73 | 2.46 | 2.46 | 72.03% | 56,526,962 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -7.14% | 7,686,855 |
| Jul 23, 2025 | 1.30 | 1.59 | 1.30 | 1.54 | 1.54 | 21.26% | 107,631 |
| Jul 22, 2025 | 1.30 | 1.38 | 1.20 | 1.27 | 1.27 | -7.97% | 87,170 |
| Jul 21, 2025 | 1.30 | 1.72 | 1.30 | 1.38 | 1.38 | 4.55% | 309,403 |
| Jul 18, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 12,111 |
| Jul 17, 2025 | 1.31 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 37,087 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.06 | 1.27 | 1.27 | -11.19% | 148,041 |
| Jul 15, 2025 | 1.36 | 1.49 | 1.36 | 1.43 | 1.43 | -1.38% | 90,772 |
| Jul 14, 2025 | 1.30 | 1.45 | 1.10 | 1.45 | 1.45 | 16.94% | 166,111 |
| Jul 11, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 42,785 |
| Jul 10, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 4,529 |
| Jul 9, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 5,969 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 11,242 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | -0.85% | 3,617 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | 7,108 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.41% | 16,359 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -2.02% | 6,639 |