Eightco Inc. (OCTO)
NASDAQ: OCTO
· Real-Time Price · USD
1.45
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.45
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
OCTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 26,262 |
| Sep 3, 2025 | 1.43 | 1.51 | 1.37 | 1.50 | 1.50 | 2.74% | 34,532 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.35 | 1.46 | 1.46 | -3.31% | 44,821 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -3.82% | 11,100 |
| Aug 28, 2025 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 5.37% | 36,814 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 19,100 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 14,000 |
| Aug 25, 2025 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 17,100 |
| Aug 22, 2025 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 10.14% | 37,553 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 34,323 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.33 | 1.42 | 1.42 | -5.96% | 69,176 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 23,284 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 37,758 |
| Aug 15, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | -2.48% | 31,600 |
| Aug 14, 2025 | 1.59 | 1.63 | 1.51 | 1.61 | 1.61 | 1.26% | 25,658 |
| 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 |