Skip to main content
Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Dec 20, 2024, 4:00 PM
1.470
-0.020 (-1.34%)
After-hours: Dec 20, 2024, 7:52 PM EST

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.451.581.311.491.491.71%372,144
Dec 19, 20241.441.481.441.471.471.74%14,225
Dec 18, 20241.551.601.411.441.44-8.86%68,861
Dec 17, 20241.681.701.551.581.58-13,550
Dec 16, 20241.601.651.551.581.58-0.63%28,671
Dec 13, 20241.591.601.531.591.59-27,791
Dec 12, 20241.681.741.581.591.59-6.47%22,226
Dec 11, 20241.711.731.651.701.70-19,221
Dec 10, 20241.761.761.671.701.70-4.49%12,830
Dec 9, 20241.891.901.751.781.78-1.11%84,125
Dec 6, 20241.861.891.761.801.80-1.64%14,682
Dec 5, 20241.891.891.781.831.832.81%17,121
Dec 4, 20241.811.881.781.781.78-2.20%11,736
Dec 3, 20241.891.891.811.821.82-3.70%14,599
Dec 2, 20241.861.931.811.891.890.53%46,851
Nov 29, 20241.881.881.841.881.88-0.53%10,290
Nov 27, 20241.841.911.811.891.895.00%39,241
Nov 26, 20241.831.871.721.801.80-2.70%13,579
Nov 25, 20241.791.891.771.851.855.11%29,034
Nov 22, 20241.641.821.591.761.768.64%46,328
Nov 21, 20241.751.751.601.621.62-7.43%37,453
Nov 20, 20241.561.771.561.751.7513.64%56,112
Nov 19, 20241.661.701.541.541.54-9.41%40,886
Nov 18, 20241.811.821.641.701.70-6.59%42,328
Nov 15, 20241.921.991.791.821.82-5.21%46,626
Nov 14, 20242.012.011.801.921.92-4.95%93,866
Nov 13, 20241.872.141.862.022.025.76%228,223
Nov 12, 20241.981.991.861.911.91-2.05%15,930
Nov 11, 20241.931.991.921.951.951.04%17,121
Nov 8, 20241.932.061.801.931.93-105,758
Nov 7, 20242.002.051.901.931.93-3.98%22,946
Nov 6, 20242.132.132.002.012.01-0.50%35,893
Nov 5, 20242.012.101.992.022.021.51%24,504
Nov 4, 20241.972.071.911.991.990.51%32,884
Nov 1, 20241.981.981.951.981.98-17,128
Oct 31, 20242.022.021.971.981.98-1.98%16,633
Oct 30, 20242.062.102.002.022.02-1.94%16,639
Oct 29, 20242.152.202.022.062.06-4.19%34,358
Oct 28, 20241.972.151.972.152.1510.82%49,665
Oct 25, 20242.032.031.931.941.94-4.43%37,596
Oct 24, 20242.002.051.942.032.031.00%59,680
Oct 23, 20242.102.211.982.012.01-4.29%73,743
Oct 22, 20242.292.332.022.102.10-7.89%83,803
Oct 21, 20242.512.522.252.282.28-8.43%51,162
Oct 18, 20242.512.512.392.492.490.40%62,832
Oct 17, 20242.392.492.332.482.482.48%77,945
Oct 16, 20242.292.512.292.422.420.83%105,696
Oct 15, 20242.062.412.062.402.4016.50%235,014
Oct 14, 20242.002.101.972.062.064.57%70,806
Oct 11, 20241.882.001.871.971.975.35%29,822
Oct 10, 20241.921.941.781.871.87-1.06%77,006
Oct 9, 20242.042.081.851.891.89-9.57%173,314
Oct 8, 20242.282.312.042.092.09-3.69%405,278
Oct 7, 20242.182.232.102.172.17-2.69%147,350
Oct 4, 20242.302.342.152.232.23-2.62%104,102
Oct 3, 20242.242.342.222.292.292.23%117,544
Oct 2, 20242.162.312.102.242.24-143,631
Oct 1, 20242.402.412.022.242.24-6.28%434,807
Sep 30, 20242.662.662.382.392.39-12.45%462,219
Sep 27, 20242.852.992.612.732.73-7.14%760,573
Sep 26, 20243.383.392.842.942.94-19.01%1,625,693
Sep 25, 20244.144.863.353.633.6345.78%100,600,651
Sep 24, 20243.403.852.412.492.49-22.19%1,428,785
Sep 23, 20242.553.502.263.203.2025.49%2,218,633
Sep 20, 20242.192.982.152.552.5516.44%296,441
Sep 19, 20242.052.241.962.192.194.29%64,769
Sep 18, 20241.742.171.742.102.1017.32%173,099
Sep 17, 20241.591.821.551.791.799.15%82,614
Sep 16, 20241.611.661.561.641.64-43,564
Sep 13, 20241.541.671.531.641.647.89%60,655
Sep 12, 20241.381.521.381.521.5210.95%48,796
Sep 11, 20241.401.431.331.371.37-1.44%12,645
Sep 10, 20241.441.451.381.391.39-5.44%13,801
Sep 9, 20241.391.491.361.471.473.52%46,428
Sep 6, 20241.581.661.321.421.42-8.39%38,525
Sep 5, 20241.681.681.501.551.55-8.82%38,485
Sep 4, 20241.731.741.631.701.70-1.73%11,832
Sep 3, 20241.841.931.581.731.73-3.89%49,555
Aug 30, 20241.841.891.801.801.80-1.10%14,021
Aug 29, 20241.811.861.791.821.82-1.36%10,473
Aug 28, 20241.871.911.821.851.85-2.89%10,985
Aug 27, 20241.941.971.891.901.90-2.06%12,727
Aug 26, 20241.781.941.751.941.947.90%24,700
Aug 23, 20241.801.841.721.801.80-1.21%28,916
Aug 22, 20241.751.851.721.821.824.00%43,421
Aug 21, 20241.781.871.721.751.75-2.78%30,993
Aug 20, 20241.771.861.671.801.802.27%67,719
Aug 19, 20241.631.881.591.761.767.98%175,352
Aug 16, 20241.481.771.321.631.6317.44%272,087
Aug 15, 20241.321.431.321.391.394.13%29,225
Aug 14, 20241.391.441.331.331.33-2.98%19,790
Aug 13, 20241.341.391.321.371.38-1.15%17,916
Aug 12, 20241.321.401.301.391.395.30%19,527
Aug 9, 20241.271.321.261.321.324.76%21,380
Aug 8, 20241.361.401.261.261.26-5.26%24,731
Aug 7, 20241.411.451.311.331.33-1.92%32,222
Aug 6, 20241.391.421.301.361.36-1.02%32,241
Aug 5, 20241.321.421.271.371.37-4.33%64,480
Aug 2, 20241.551.661.351.431.43-13.63%80,352
Aug 1, 20241.651.721.601.661.661.22%32,830