UK markets closed

Eightco Holdings Inc. (OCTO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4582-0.0058 (-1.25%)
At close: 04:00PM EDT
0.4776 +0.02 (+4.23%)
After hours: 07:55PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.46900.48900.44700.45800.458024,500
27 Jun 20240.48400.49000.45700.47000.4700151,300
26 Jun 20240.48800.48800.47000.48600.486025,500
25 Jun 20240.49600.51100.46200.49000.4900205,000
24 Jun 20240.51100.52000.49300.52000.520056,100
21 Jun 20240.51000.52800.49100.52700.5270114,100
20 Jun 20240.44000.52500.44000.51400.5140207,300
18 Jun 20240.48500.49000.43300.44000.4400218,300
17 Jun 20240.49300.51800.48000.50000.5000147,600
14 Jun 20240.50100.53000.47100.49000.4900349,400
13 Jun 20240.51000.52500.46100.51900.5190189,900
12 Jun 20240.52000.54000.50600.52500.525024,100
11 Jun 20240.53800.55900.51000.52000.520064,900
10 Jun 20240.54800.55000.51800.53900.539075,100
07 Jun 20240.56000.61600.49600.57000.5700343,800
06 Jun 20240.56000.56000.54700.56000.560037,900
05 Jun 20240.57600.60900.50200.56600.566096,600
04 Jun 20240.56600.62000.56600.58300.583047,000
03 Jun 20240.61900.62000.56400.59800.598033,000
31 May 20240.60000.62000.55100.58900.5890153,100
30 May 20240.61000.64000.55400.57300.5730143,100
29 May 20240.61000.64000.61000.61200.612072,000
28 May 20240.63200.66700.61000.61100.6110118,500
24 May 20240.65200.67000.65200.66900.669025,500
23 May 20240.65400.67000.64000.67000.670038,000
22 May 20240.66900.67000.63300.66800.668055,500
21 May 20240.66900.69000.65000.68000.680011,100
20 May 20240.69300.69800.64500.67600.676023,200
17 May 20240.66000.69800.66000.68100.6810100,800
16 May 20240.62100.69800.62100.67000.6700105,600
15 May 20240.65000.66200.63100.65200.652023,500
14 May 20240.63900.67800.62000.66200.662066,300
13 May 20240.64600.67800.64500.67800.678063,400
10 May 20240.63900.66000.60000.64500.6450122,400
09 May 20240.58600.64000.54500.60300.603093,900
08 May 20240.54100.57900.53000.57400.574018,000
07 May 20240.56700.58000.54900.55100.551047,600
06 May 20240.54900.58000.54900.56100.561041,500
03 May 20240.56400.58000.55200.56400.564022,500
02 May 20240.53000.58500.52100.57000.5700132,500
01 May 20240.54000.55800.51500.55800.558085,000
30 Apr 20240.58000.58700.53000.53900.5390100,100
29 Apr 20240.58000.59000.54100.57000.5700102,800
26 Apr 20240.57000.60000.52000.58100.5810244,800
25 Apr 20240.59800.60100.56900.57400.574082,700
24 Apr 20240.60300.64300.60000.61000.610046,100
23 Apr 20240.61200.64800.59100.62100.621078,900
22 Apr 20240.62800.64200.60200.61500.615064,400
19 Apr 20240.66900.68000.61000.61200.612088,000
18 Apr 20240.68000.68000.64000.64700.6470114,800
17 Apr 20240.78000.80000.67500.67500.6750359,800
16 Apr 20240.73800.77900.72300.74600.7460131,700
15 Apr 20240.74900.78300.67900.71000.7100185,700
12 Apr 20240.76100.80000.74000.77000.770078,400
11 Apr 20240.79500.80000.76000.78500.785038,100
10 Apr 20240.78000.80000.77500.79000.790061,900
09 Apr 20240.81200.83700.77000.77700.777072,000
08 Apr 20240.85000.85000.80000.82000.820065,600
05 Apr 20240.85000.85000.82600.83500.835059,200
04 Apr 20240.82000.89900.78000.86000.8600175,800
03 Apr 20240.80000.83000.76100.82200.822095,600
02 Apr 20240.79900.80000.76000.79900.7990146,600
01 Apr 20240.83200.84500.77300.78500.785050,300
28 Mar 20240.78000.86000.76600.79200.7920157,900
27 Mar 20240.76300.79400.74100.79000.790076,400
26 Mar 20240.78700.78700.75000.78000.780070,300
25 Mar 20240.74000.79400.74000.77800.778091,700
22 Mar 20240.77000.77000.71000.73000.730094,500
21 Mar 20240.76800.76900.75000.76900.769051,000
20 Mar 20240.78000.83200.71000.73100.7310164,000
19 Mar 20240.83900.83900.75800.78000.780093,800
18 Mar 20240.81900.89900.79800.83000.8300332,300
15 Mar 20240.64800.85000.63600.81000.8100456,100
14 Mar 20240.71000.71000.66300.66300.663052,700
13 Mar 20240.71500.76400.65000.70600.7060334,100
12 Mar 20240.74500.74500.70200.72700.7270142,100
11 Mar 20240.74500.75900.68000.73100.7310382,100
08 Mar 20240.67100.76000.65000.76000.76001,281,600
07 Mar 20240.63000.65000.63000.65000.650060,200
06 Mar 20240.64100.65500.62300.64000.640043,200
05 Mar 20240.64100.66400.63100.63100.6310136,300
04 Mar 20240.67300.67300.63200.65000.6500134,900
01 Mar 20240.64800.69000.63500.65000.6500113,700
29 Feb 20240.65000.67200.62400.64000.640059,700
28 Feb 20240.68000.69000.63000.67000.6700124,300
27 Feb 20240.62500.68800.60600.64700.6470167,500
26 Feb 20240.61500.65900.61500.62500.6250286,400
23 Feb 20240.68000.70800.58800.61500.6150161,700
22 Feb 20240.72100.72100.68000.69000.690090,500
21 Feb 20240.71000.72100.66500.72100.721087,400
20 Feb 20240.72100.72100.65000.68300.683079,600
16 Feb 20240.71000.72200.70000.72200.7220316,000
15 Feb 20240.64700.72200.64700.70900.7090365,400
14 Feb 20240.64600.69000.63400.66900.6690122,000
13 Feb 20240.63500.66600.62400.65300.653050,800
12 Feb 20240.62000.68000.57800.66000.6600184,200
09 Feb 20240.61000.67300.55700.62000.6200278,500
08 Feb 20240.54100.61300.54100.56200.562052,300
07 Feb 20240.56000.57000.54000.55400.554030,400
06 Feb 20240.57500.58000.54300.56000.560043,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...