Eightco Holdings Inc. (OCTO)
NASDAQ: OCTO · Real-Time Price · USD
1.570
-0.040 (-2.48%)
At close: Aug 15, 2025, 4:00 PM
1.480
-0.090 (-5.73%)
After-hours: Aug 15, 2025, 5:36 PM EDT
Eightco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | -2.48% | 31,380 |
| Aug 14, 2025 | 1.59 | 1.63 | 1.52 | 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% | 26,493 |
| Aug 11, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 35,172 |
| Aug 8, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | - | 31,419 |
| Aug 7, 2025 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 28,662 |
| 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% | 268,992 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.52 | 1.52 | 1.52 | -16.48% | 347,382 |
| 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% | 56,526,962 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -7.14% | 7,686,855 |
| 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 |
| Jul 17, 2025 | 1.31 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 37,087 |
| Jul 16, 2025 | 1.47 | 1.47 | 1.06 | 1.27 | 1.27 | -11.19% | 148,041 |
| Jul 15, 2025 | 1.36 | 1.49 | 1.36 | 1.43 | 1.43 | -1.38% | 90,772 |
| Jul 14, 2025 | 1.30 | 1.45 | 1.10 | 1.45 | 1.45 | 16.94% | 166,111 |
| Jul 11, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 42,785 |
| Jul 10, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 4,529 |
| Jul 9, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 5,969 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 11,242 |
| Jul 7, 2025 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | -0.85% | 3,617 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | 7,108 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.41% | 16,359 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -2.02% | 6,639 |
| Jun 30, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 8,270 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 6,478 |
| Jun 26, 2025 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 5,235 |
| Jun 25, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 4.46% | 4,761 |
| Jun 24, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 5,674 |
| Jun 23, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 27,707 |
| Jun 20, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 15,880 |
| Jun 18, 2025 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 8,199 |
| Jun 17, 2025 | 1.23 | 1.24 | 1.14 | 1.16 | 1.16 | -5.69% | 3,890 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 6.22% | 13,689 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -8.10% | 25,597 |
| Jun 12, 2025 | 1.29 | 1.30 | 1.19 | 1.26 | 1.26 | -3.82% | 26,105 |
| Jun 11, 2025 | 1.34 | 1.35 | 1.22 | 1.31 | 1.31 | -2.24% | 18,188 |
| Jun 10, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.69% | 23,981 |
| Jun 9, 2025 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 0.96% | 12,669 |
| Jun 6, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.66% | 14,844 |
| Jun 5, 2025 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | -2.35% | 8,414 |