Skip to main content
Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
1.360
-0.050 (-3.55%)
At close: Mar 3, 2025, 4:00 PM
1.420
+0.060 (4.41%)
After-hours: Mar 3, 2025, 6:14 PM EST

Eightco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20251.561.631.281.371.37-11.04%78,587
Feb 25, 20251.601.611.481.541.54-4.94%56,265
Feb 24, 20251.711.771.601.621.62-5.81%28,894
Feb 21, 20251.701.751.691.721.722.38%13,649
Feb 20, 20251.801.851.681.681.68-6.67%12,131
Feb 19, 20251.841.871.741.801.80-3.74%12,787
Feb 18, 20251.941.941.851.871.87-1.01%7,236
Feb 14, 20251.911.921.831.891.89-0.58%37,125
Feb 13, 20251.941.941.841.901.90-2.56%37,969
Feb 12, 20251.611.981.561.951.9520.37%125,000
Feb 11, 20251.601.621.581.621.623.18%45,685
Feb 10, 20251.531.601.501.571.571.29%37,049
Feb 7, 20251.541.591.461.551.550.71%15,782
Feb 6, 20251.531.631.451.541.541.25%71,175
Feb 5, 20251.711.711.451.521.52-7.88%42,606
Feb 4, 20251.631.661.611.651.65-1.32%28,488
Feb 3, 20251.521.751.461.671.677.73%114,955
Jan 31, 20251.581.621.521.551.55-1.15%22,538
Jan 30, 20251.631.641.531.571.572.61%18,252
Jan 29, 20251.641.641.491.531.53-1.29%29,645
Jan 28, 20251.581.581.511.551.55-3.13%28,328
Jan 27, 20251.701.701.561.601.60-4.19%22,817
Jan 24, 20251.651.701.651.671.671.21%20,946
Jan 23, 20251.731.731.621.651.65-2.37%17,269
Jan 22, 20251.751.751.611.691.69-0.59%40,148
Jan 21, 20251.741.831.701.701.70-2.30%36,411
Jan 17, 20251.631.771.631.741.745.45%35,070
Jan 16, 20251.691.691.621.651.65-13,218
Jan 15, 20251.611.691.561.651.653.12%47,068
Jan 14, 20251.651.701.571.601.60-3.03%26,827
Jan 13, 20251.711.731.591.651.65-2.37%45,218
Jan 10, 20251.751.841.681.691.69-6.11%57,845
Jan 8, 20251.921.921.661.801.80-5.76%106,405
Jan 7, 20252.042.081.901.911.91-6.37%67,739
Jan 6, 20252.032.222.002.042.043.55%107,798
Jan 3, 20252.062.101.761.971.97-1.50%197,102
Jan 2, 20252.082.302.002.002.00-8.68%242,724
Dec 31, 20242.552.552.022.192.19-15.12%782,910
Dec 30, 20242.743.042.052.582.5861.25%28,881,223
Dec 27, 20241.551.611.411.601.603.23%73,346
Dec 26, 20241.511.571.451.551.552.65%17,826
Dec 24, 20241.551.551.501.511.51-9,566
Dec 23, 20241.501.521.491.511.511.34%14,715
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