Eightco Inc. (OCTO)
1.06
0.04 (3.92%)
At close: Apr 15, 2025, 3:39 PM
1.07
0.99%
Pre-market: Apr 16, 2025, 08:26 AM EDT
Eightco Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.03 | 1.03 | 1.09 | 1.09 | 1.02 | 1.02 | 1.07 | 1.07 | 4.90% | 18,331 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.01 | 1.01 | 1.02 | 1.02 | -1.92% | 10,984 |
| Apr 11, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 1.03 | 1.03 | 1.04 | 1.04 | -1.89% | 22,700 |
| Apr 10, 2025 | 1.09 | 1.09 | 1.10 | 1.10 | 1.02 | 1.02 | 1.06 | 1.06 | 1.92% | 42,481 |
| Apr 9, 2025 | 1.02 | 1.02 | 1.11 | 1.11 | 1.01 | 1.01 | 1.04 | 1.04 | 0.97% | 108,622 |
| Apr 8, 2025 | 1.08 | 1.08 | 1.12 | 1.12 | 0.98 | 0.98 | 1.03 | 1.03 | 0.98% | 199,993 |
| Apr 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 0.98 | 0.98 | 1.02 | 1.02 | -3.77% | 13,110 |
| Apr 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.02 | 1.02 | 1.06 | 1.06 | -6.19% | 7,900 |
| Apr 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.05 | 1.05 | 1.13 | 1.13 | -2.59% | 15,200 |
| Apr 2, 2025 | 1.09 | 1.09 | 1.23 | 1.23 | 1.09 | 1.09 | 1.16 | 1.16 | 2.65% | 5,340 |
| Apr 1, 2025 | 1.08 | 1.08 | 1.15 | 1.15 | 1.04 | 1.04 | 1.13 | 1.13 | 5.61% | 9,660 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 8,653 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 14,657 |
| Mar 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | 10,500 |
| Mar 26, 2025 | 1.20 | 1.20 | 1.33 | 1.33 | 1.19 | 1.19 | 1.31 | 1.31 | 6.50% | 10,649 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.15 | 1.15 | 1.23 | 1.23 | 2.50% | 10,252 |
| Mar 24, 2025 | 1.12 | 1.12 | 1.23 | 1.23 | 1.12 | 1.12 | 1.20 | 1.20 | 6.19% | 37,700 |
| Mar 21, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.08 | 1.08 | 1.13 | 1.13 | 4.63% | 16,946 |
| Mar 20, 2025 | 1.07 | 1.07 | 1.12 | 1.12 | 1.07 | 1.07 | 1.08 | 1.08 | 0.93% | 15,329 |
| Mar 19, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 1.06 | 1.06 | 1.07 | 1.07 | 0.00% | 6,904 |
| Mar 18, 2025 | 1.10 | 1.10 | 1.12 | 1.12 | 1.05 | 1.05 | 1.07 | 1.07 | -4.46% | 20,600 |
| Mar 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | 1.08 | 1.12 | 1.12 | -0.88% | 7,798 |
| Mar 14, 2025 | 1.08 | 1.08 | 1.13 | 1.13 | 1.04 | 1.04 | 1.13 | 1.13 | 4.63% | 15,026 |
| Mar 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | 1.07 | 1.08 | 1.08 | -2.70% | 6,100 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.08 | 1.08 | 1.11 | 1.11 | -2.63% | 15,713 |
| Mar 11, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.06 | 1.06 | 1.14 | 1.14 | 3.64% | 20,931 |
| Mar 10, 2025 | 1.08 | 1.08 | 1.15 | 1.15 | 1.08 | 1.08 | 1.10 | 1.10 | 1.85% | 35,900 |
| Mar 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.02 | 1.02 | 1.08 | 1.08 | -27.03% | 337,000 |
| Mar 6, 2025 | 1.55 | 1.55 | 1.74 | 1.74 | 1.46 | 1.46 | 1.48 | 1.48 | 4.23% | 69,266 |
| Mar 5, 2025 | 1.33 | 1.33 | 1.42 | 1.42 | 1.32 | 1.32 | 1.42 | 1.42 | 6.77% | 8,200 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27 | 1.27 | 1.33 | 1.33 | -2.21% | 12,900 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.44 | 1.44 | 1.25 | 1.25 | 1.36 | 1.36 | -3.55% | 31,895 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.44 | 1.44 | 1.34 | 1.34 | 1.41 | 1.41 | -0.70% | 13,012 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.46 | 1.46 | 1.38 | 1.38 | 1.42 | 1.42 | 3.65% | 12,946 |
| Feb 26, 2025 | 1.56 | 1.56 | 1.63 | 1.63 | 1.28 | 1.28 | 1.37 | 1.37 | -11.04% | 78,587 |
| Feb 25, 2025 | 1.60 | 1.60 | 1.61 | 1.61 | 1.48 | 1.48 | 1.54 | 1.54 | -4.94% | 56,265 |
| Feb 24, 2025 | 1.70 | 1.70 | 1.77 | 1.77 | 1.60 | 1.60 | 1.62 | 1.62 | -5.81% | 28,894 |
| Feb 21, 2025 | 1.70 | 1.70 | 1.75 | 1.75 | 1.69 | 1.69 | 1.72 | 1.72 | 2.38% | 13,649 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | 1.68 | -6.67% | 12,131 |
| Feb 19, 2025 | 1.84 | 1.84 | 1.87 | 1.87 | 1.74 | 1.74 | 1.80 | 1.80 | -3.74% | 12,800 |
| Feb 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | 1.85 | 1.87 | 1.87 | -1.06% | 7,236 |
| Feb 14, 2025 | 1.91 | 1.91 | 1.92 | 1.92 | 1.83 | 1.83 | 1.89 | 1.89 | -0.53% | 37,125 |
| Feb 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84 | 1.84 | 1.90 | 1.90 | -2.56% | 38,000 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.98 | 1.98 | 1.56 | 1.56 | 1.95 | 1.95 | 20.37% | 125,000 |
| Feb 11, 2025 | 1.60 | 1.60 | 1.62 | 1.62 | 1.58 | 1.58 | 1.62 | 1.62 | 3.18% | 45,700 |
| Feb 10, 2025 | 1.53 | 1.53 | 1.60 | 1.60 | 1.50 | 1.50 | 1.57 | 1.57 | 1.29% | 37,049 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.59 | 1.59 | 1.46 | 1.46 | 1.55 | 1.55 | 0.65% | 15,782 |
| Feb 6, 2025 | 1.53 | 1.53 | 1.63 | 1.63 | 1.45 | 1.45 | 1.54 | 1.54 | 1.32% | 71,200 |
| Feb 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.45 | 1.45 | 1.52 | 1.52 | -7.88% | 42,606 |
| Feb 4, 2025 | 1.63 | 1.63 | 1.66 | 1.66 | 1.61 | 1.61 | 1.65 | 1.65 | -1.20% | 28,500 |