Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
1.315
+0.005 (0.38%)
At close: May 29, 2025, 4:00 PM
1.340
+0.025 (1.90%)
After-hours: May 29, 2025, 7:56 PM EDT
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | 0.38% | 16,088 |
| May 28, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | -0.76% | 20,930 |
| May 27, 2025 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 6.45% | 43,581 |
| May 23, 2025 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 7,262 |
| May 22, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -5.22% | 32,567 |
| May 21, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 10,353 |
| May 20, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 1.86% | 10,825 |
| May 19, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.24% | 13,506 |
| May 16, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -1.77% | 35,759 |
| May 15, 2025 | 1.41 | 1.50 | 1.32 | 1.42 | 1.42 | 0.35% | 19,309 |
| May 14, 2025 | 1.54 | 1.54 | 1.30 | 1.41 | 1.41 | -2.76% | 103,954 |
| May 13, 2025 | 1.44 | 1.53 | 1.35 | 1.45 | 1.45 | 1.40% | 122,365 |
| May 12, 2025 | 1.33 | 1.47 | 1.27 | 1.43 | 1.43 | 7.60% | 185,281 |
| May 9, 2025 | 1.31 | 1.34 | 1.26 | 1.33 | 1.33 | -1.92% | 21,443 |
| May 8, 2025 | 1.34 | 1.37 | 1.24 | 1.36 | 1.36 | 5.86% | 88,127 |
| May 7, 2025 | 1.33 | 1.34 | 1.25 | 1.28 | 1.28 | -4.48% | 26,907 |
| May 6, 2025 | 1.34 | 1.44 | 1.34 | 1.34 | 1.34 | -2.90% | 35,583 |
| May 5, 2025 | 1.35 | 1.44 | 1.31 | 1.38 | 1.38 | 0.73% | 57,544 |
| May 2, 2025 | 1.45 | 1.47 | 1.32 | 1.37 | 1.37 | -5.52% | 56,492 |
| May 1, 2025 | 1.36 | 1.58 | 1.33 | 1.45 | 1.45 | 8.21% | 272,249 |
| Apr 30, 2025 | 1.60 | 1.60 | 1.29 | 1.34 | 1.34 | 2.29% | 2,112,681 |
| Apr 29, 2025 | 1.19 | 1.32 | 1.16 | 1.31 | 1.31 | 13.91% | 371,224 |
| Apr 28, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 6,550 |
| Apr 25, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 2.65% | 5,101 |
| Apr 24, 2025 | 1.09 | 1.17 | 1.08 | 1.13 | 1.13 | 3.76% | 18,547 |
| Apr 23, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.71% | 8,298 |
| Apr 22, 2025 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 7,963 |
| Apr 21, 2025 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | -1.85% | 29,801 |
| Apr 17, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.09% | 2,185 |
| Apr 16, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 1.03% | 13,227 |
| Apr 15, 2025 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 4.90% | 24,363 |
| Apr 14, 2025 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -1.73% | 10,984 |
| Apr 11, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.08% | 22,653 |
| Apr 10, 2025 | 1.09 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 42,338 |
| Apr 9, 2025 | 1.02 | 1.11 | 1.01 | 1.04 | 1.04 | 0.97% | 108,622 |
| Apr 8, 2025 | 1.08 | 1.12 | 0.98 | 1.03 | 1.03 | 0.49% | 198,839 |
| Apr 7, 2025 | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | -3.76% | 13,110 |
| Apr 4, 2025 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -5.75% | 7,857 |
| Apr 3, 2025 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | -2.59% | 15,195 |
| Apr 2, 2025 | 1.09 | 1.23 | 1.09 | 1.16 | 1.16 | 2.65% | 5,340 |
| Apr 1, 2025 | 1.08 | 1.15 | 1.04 | 1.13 | 1.13 | 5.61% | 9,660 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 8,653 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 14,657 |
| Mar 27, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -8.40% | 10,462 |
| Mar 26, 2025 | 1.20 | 1.33 | 1.19 | 1.31 | 1.31 | 6.50% | 10,649 |
| Mar 25, 2025 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 10,252 |
| Mar 24, 2025 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 6.19% | 37,657 |
| Mar 21, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 16,946 |
| Mar 20, 2025 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 15,329 |
| Mar 19, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 6,904 |