Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
1.280
-0.075 (-5.54%)
May 9, 2025, 9:53 AM - Market open

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20251.341.371.241.361.365.86%88,127
May 7, 20251.331.341.251.281.28-4.48%26,907
May 6, 20251.341.441.341.341.34-2.90%35,583
May 5, 20251.351.441.311.381.380.73%57,544
May 2, 20251.451.471.321.371.37-5.52%56,492
May 1, 20251.361.581.331.451.458.21%272,249
Apr 30, 20251.601.601.291.341.342.29%2,112,681
Apr 29, 20251.191.321.161.311.3113.91%371,224
Apr 28, 20251.171.171.101.151.15-0.86%6,550
Apr 25, 20251.151.191.151.161.162.65%5,101
Apr 24, 20251.091.171.081.131.133.76%18,547
Apr 23, 20251.041.091.041.091.094.71%8,298
Apr 22, 20251.061.061.001.041.04-1.89%7,963
Apr 21, 20251.071.101.011.061.06-1.85%29,801
Apr 17, 20251.081.081.061.081.08-0.09%2,185
Apr 16, 20251.071.091.031.081.081.03%13,227
Apr 15, 20251.031.091.021.071.074.90%24,363
Apr 14, 20251.051.101.011.021.02-1.73%10,984
Apr 11, 20251.041.071.031.041.04-2.08%22,653
Apr 10, 20251.091.101.021.061.061.92%42,338
Apr 9, 20251.021.111.011.041.040.97%108,622
Apr 8, 20251.081.120.981.031.030.49%198,839
Apr 7, 20251.061.060.981.031.03-3.76%13,110
Apr 4, 20251.111.111.021.071.07-5.75%7,857
Apr 3, 20251.141.141.051.131.13-2.59%15,195
Apr 2, 20251.091.231.091.161.162.65%5,340
Apr 1, 20251.081.151.041.131.135.61%9,660
Mar 31, 20251.101.111.071.071.07-2.73%8,653
Mar 28, 20251.201.201.101.101.10-8.33%14,657
Mar 27, 20251.281.281.201.201.20-8.40%10,462
Mar 26, 20251.201.331.191.311.316.50%10,649
Mar 25, 20251.201.231.151.231.232.50%10,252
Mar 24, 20251.121.231.121.201.206.19%37,657
Mar 21, 20251.091.131.081.131.134.63%16,946
Mar 20, 20251.071.121.071.081.080.93%15,329
Mar 19, 20251.061.081.061.071.070.47%6,904
Mar 18, 20251.101.121.051.071.07-4.91%20,569
Mar 17, 20251.141.141.081.121.12-0.88%7,798
Mar 14, 20251.081.131.041.131.134.63%15,026
Mar 13, 20251.131.141.071.081.08-2.70%6,055
Mar 12, 20251.111.141.081.111.11-2.63%15,713
Mar 11, 20251.111.141.061.141.143.64%20,931
Mar 10, 20251.081.151.081.101.101.85%32,427
Mar 7, 20251.471.471.021.081.08-27.03%336,989
Mar 6, 20251.551.741.461.481.484.23%69,266
Mar 5, 20251.331.421.321.421.427.09%8,162
Mar 4, 20251.351.351.271.331.33-2.50%12,864
Mar 3, 20251.411.441.251.361.36-3.55%31,895
Feb 28, 20251.421.441.341.411.41-0.70%13,012
Feb 27, 20251.381.461.381.421.423.65%12,946