Eightco Inc. (OCTO)
NASDAQ: OCTO
· Real-Time Price · USD
12.47
-0.72 (-5.46%)
At close: Sep 25, 2025, 12:30 PM
12.13
-2.73%
After-hours: Sep 25, 2025, 04:19 PM EDT
OCTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.29 | 14.61 | 12.51 | 13.19 | 13.10 | 1.07% | 2,810,903 |
| Sep 23, 2025 | 12.00 | 13.86 | 11.21 | 13.05 | 13.05 | 8.66% | 2,536,059 |
| Sep 22, 2025 | 12.33 | 12.74 | 11.80 | 12.01 | 12.01 | -6.10% | 2,025,297 |
| Sep 19, 2025 | 13.79 | 14.03 | 12.61 | 12.79 | 12.79 | 1.91% | 4,041,218 |
| Sep 18, 2025 | 11.00 | 15.96 | 11.00 | 12.55 | 12.55 | 15.56% | 15,602,624 |
| Sep 17, 2025 | 11.49 | 11.49 | 10.45 | 10.86 | 10.86 | -4.74% | 2,772,584 |
| Sep 16, 2025 | 12.36 | 12.40 | 10.91 | 11.40 | 11.40 | -5.16% | 3,872,904 |
| Sep 15, 2025 | 15.13 | 15.23 | 11.76 | 12.02 | 12.02 | -23.05% | 3,889,465 |
| Sep 12, 2025 | 15.93 | 19.29 | 14.80 | 15.62 | 15.62 | 7.72% | 7,857,380 |
| Sep 11, 2025 | 19.50 | 19.79 | 14.00 | 14.50 | 14.50 | -39.86% | 4,020,986 |
| Sep 10, 2025 | 37.71 | 38.94 | 23.96 | 24.11 | 24.11 | -39.98% | 6,874,882 |
| Sep 9, 2025 | 46.18 | 49.47 | 32.53 | 40.17 | 40.17 | -10.89% | 19,337,300 |
| Sep 8, 2025 | 18.86 | 83.12 | 15.52 | 45.08 | 45.08 | 3008.97% | 204,842,444 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | 0.00% | 13,627 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 26,122 |
| 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 |