Eightco Inc. (OCTO)
NASDAQ: OCTO
· Real-Time Price · USD
1.60
-0.01 (-0.62%)
At close: Aug 15, 2025, 3:33 PM
OCTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.63 | 1.51 | 1.61 | 1.61 | 1.26% | 25,610 |
| 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% | 26,500 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 35,200 |
| Aug 8, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | 0.00% | 31,419 |
| Aug 7, 2025 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 28,700 |
| 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% | 269,000 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.52 | 1.52 | 1.52 | -16.48% | 347,400 |
| 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% | 57,539,108 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -7.14% | 7,686,900 |
| 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 |