Dark

OCTO
Eightco Holdings Inc. Common Stock
stock NASDAQ

Inactive

Sep 10, 2025

24.11USD-39.980%(-16.06)6,874,882

Pre-market

0.00USD-100.000%(-40.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-10	37.7100	38.940000	23.9550	24.1100	-39.980%	6,874,882	0.000%
2025-09-09	46.1750	49.470000	32.5300	40.1700	-10.892%	19,337,277	-39.980%
2025-09-08	18.8600	83.120000	15.5200	45.0800	+3,008.966%	204,842,444	-46.517%
2025-09-05	1.5000	1.500000	1.4137	1.4500	0.000%	13,627	+1,562.759%
2025-09-04	1.4800	1.480000	1.3900	1.4500	-3.333%	26,122	+1,562.759%
2025-09-03	1.4300	1.510000	1.3701	1.5000	+2.740%	34,532	+1,507.333%
2025-09-02	1.4800	1.490000	1.3500	1.4600	-3.311%	44,821	+1,551.370%
2025-08-29	1.5300	1.530000	1.4800	1.5100	-3.822%	11,061	+1,496.689%
2025-08-28	1.4800	1.580000	1.4800	1.5700	+5.369%	36,814	+1,435.669%
2025-08-27	1.5000	1.530000	1.4821	1.4900	-0.997%	19,060	+1,518.121%
2025-08-26	1.5600	1.560000	1.5000	1.5050	-2.903%	13,996	+1,501.993%
2025-08-25	1.5200	1.550000	1.4700	1.5500	+1.974%	17,070	+1,455.484%
2025-08-22	1.3800	1.520000	1.3750	1.5200	+10.145%	37,553	+1,486.184%
2025-08-21	1.3800	1.420000	1.3600	1.3800	-2.817%	34,323	+1,647.101%
2025-08-20	1.5300	1.530000	1.3300	1.4200	-5.960%	69,176	+1,597.887%
2025-08-19	1.5700	1.570000	1.5003	1.5100	-1.948%	23,284	+1,496.689%
2025-08-18	1.5300	1.590000	1.5200	1.5400	-1.911%	37,758	+1,465.584%
2025-08-15	1.5500	1.600000	1.5200	1.5700	-2.484%	31,594	+1,435.669%
2025-08-14	1.5900	1.630600	1.5146	1.6100	+1.258%	25,658	+1,397.516%
2025-08-13	1.5700	1.620000	1.5300	1.5900	+4.605%	81,347	+1,416.352%
2025-08-12	1.4900	1.530000	1.4500	1.5200	+3.401%	26,493	+1,486.184%
2025-08-11	1.5100	1.530000	1.4700	1.4700	-0.676%	35,172	+1,540.136%
2025-08-08	1.4800	1.512100	1.4327	1.4800	0.000%	31,419	+1,529.054%
2025-08-07	1.4400	1.529500	1.4400	1.4800	+0.680%	28,662	+1,529.054%
2025-08-06	1.4500	1.549300	1.4400	1.4700	+1.379%	80,708	+1,540.136%
2025-08-05	1.4700	1.480000	1.3723	1.4500	-2.685%	178,552	+1,562.759%
2025-08-04	1.5900	1.590000	1.4900	1.4900	-5.696%	70,404	+1,518.121%
2025-08-01	1.5000	1.640000	1.4400	1.5800	+8.966%	218,717	+1,425.949%
2025-07-31	1.6400	1.640000	1.4500	1.4500	-7.643%	114,309	+1,562.759%
2025-07-30	1.5000	1.689200	1.5000	1.5700	+3.289%	268,992	+1,435.669%
2025-07-29	1.7700	1.770000	1.5200	1.5200	-16.484%	347,382	+1,486.184%
2025-07-28	2.0200	2.160000	1.8200	1.8200	-26.016%	1,429,421	+1,224.725%
2025-07-25	1.9150	2.740000	1.7300	2.4600	+72.028%	57,539,108	+880.081%
2025-07-24	1.5200	1.520000	1.4000	1.4300	-7.143%	7,686,855	+1,586.014%
2025-07-23	1.3000	1.590000	1.3000	1.5400	+21.260%	107,631	+1,465.584%
2025-07-22	1.3000	1.380000	1.2000	1.2700	-7.971%	87,170	+1,798.425%
2025-07-21	1.3000	1.719900	1.3000	1.3800	+4.545%	309,403	+1,647.101%
2025-07-18	1.3600	1.375000	1.3100	1.3200	-2.941%	12,111	+1,726.515%
2025-07-17	1.3100	1.390000	1.2600	1.3600	+7.087%	37,087	+1,672.794%
2025-07-16	1.4700	1.470000	1.0600	1.2700	-11.189%	148,041	+1,798.425%
2025-07-15	1.3600	1.490000	1.3600	1.4300	-1.379%	90,772	+1,586.014%
2025-07-14	1.3000	1.450000	1.1000	1.4500	+16.935%	166,111	+1,562.759%
2025-07-11	1.2200	1.248500	1.2012	1.2400	+3.333%	42,785	+1,844.355%
2025-07-10	1.1900	1.219900	1.1900	1.2000	-1.639%	4,529	+1,909.167%
2025-07-09	1.1906	1.220000	1.1900	1.2200	+0.826%	5,969	+1,876.230%
2025-07-08	1.1700	1.230000	1.1700	1.2100	+3.419%	11,242	+1,892.562%
2025-07-07	1.1600	1.180000	1.1100	1.1700	-0.847%	3,617	+1,960.684%
2025-07-03	1.1800	1.180000	1.1500	1.1800	-2.479%	7,108	+1,943.220%
2025-07-02	1.2500	1.250000	1.1900	1.2100	-0.412%	16,359	+1,892.562%
2025-07-01	1.2400	1.240000	1.1658	1.2150	-2.016%	6,639	+1,884.362%
2025-06-30	1.2100	1.250000	1.2000	1.2400	+3.333%	8,270	+1,844.355%
2025-06-27	1.2300	1.230000	1.1701	1.2000	-0.826%	6,478	+1,909.167%
2025-06-26	1.1700	1.215100	1.1600	1.2100	+3.419%	5,235	+1,892.562%
2025-06-25	1.1100	1.180000	1.1100	1.1700	+4.464%	4,761	+1,960.684%
2025-06-24	1.0800	1.120000	1.0800	1.1200	+4.673%	5,674	+2,052.679%
2025-06-23	1.1100	1.110000	1.0500	1.0700	-3.604%	27,707	+2,153.271%
2025-06-20	1.1700	1.170000	1.1100	1.1100	-5.128%	15,880	+2,072.072%
2025-06-18	1.1700	1.220800	1.1400	1.1700	+0.862%	8,199	+1,960.684%
2025-06-17	1.2300	1.241400	1.1400	1.1600	-5.691%	3,890	+1,978.448%
2025-06-16	1.2000	1.231600	1.1600	1.2300	+6.199%	13,689	+1,860.163%
2025-06-13	1.2600	1.260000	1.1400	1.1582	-8.079%	25,597	+1,981.678%
2025-06-12	1.2900	1.300000	1.1901	1.2600	-3.817%	26,105	+1,813.492%
2025-06-11	1.3400	1.350000	1.2200	1.3100	-2.239%	18,188	+1,740.458%
2025-06-10	1.3600	1.360000	1.3000	1.3400	-1.680%	23,981	+1,699.254%
2025-06-09	1.3300	1.369900	1.3100	1.3629	+0.956%	12,669	+1,669.022%
2025-06-06	1.3000	1.370000	1.3000	1.3500	+1.641%	14,844	+1,685.926%
2025-06-05	1.3900	1.390000	1.2944	1.3282	-2.338%	8,414	+1,715.239%
2025-06-04	1.2900	1.400000	1.2900	1.3600	+0.733%	24,395	+1,672.794%
2025-06-03	1.3500	1.390000	1.3201	1.3501	-0.362%	12,233	+1,685.794%
2025-06-02	1.3600	1.360000	1.2957	1.3550	+3.863%	7,839	+1,679.336%
2025-05-30	1.3100	1.400000	1.3000	1.3046	-0.791%	17,710	+1,748.076%
2025-05-29	1.3400	1.340000	1.2610	1.3150	+0.382%	16,582	+1,733.460%
2025-05-28	1.3200	1.336500	1.2600	1.3100	-0.758%	20,930	+1,740.458%
2025-05-27	1.2100	1.330000	1.2100	1.3200	+6.452%	43,581	+1,726.515%
2025-05-23	1.2700	1.310000	1.2284	1.2400	-2.362%	7,262	+1,844.355%
2025-05-22	1.3300	1.340000	1.2300	1.2700	-5.224%	32,567	+1,798.425%
2025-05-21	1.3700	1.393200	1.3303	1.3400	-2.190%	10,353	+1,699.254%
2025-05-20	1.3300	1.389400	1.3300	1.3700	+1.859%	10,825	+1,659.854%
2025-05-19	1.3713	1.389700	1.3300	1.3450	-3.237%	13,506	+1,692.565%
2025-05-16	1.4500	1.450000	1.3500	1.3900	-1.767%	35,759	+1,634.532%
2025-05-15	1.4100	1.495100	1.3218	1.4150	+0.355%	19,309	+1,603.887%
2025-05-14	1.5400	1.540000	1.3000	1.4100	-2.759%	103,954	+1,609.929%
2025-05-13	1.4400	1.530000	1.3500	1.4500	+1.399%	122,365	+1,562.759%
2025-05-12	1.3300	1.469800	1.2700	1.4300	+7.632%	185,281	+1,586.014%
2025-05-09	1.3100	1.340000	1.2600	1.3286	-1.948%	21,443	+1,714.692%
2025-05-08	1.3400	1.370000	1.2350	1.3550	+5.859%	88,127	+1,679.336%
2025-05-07	1.3300	1.340000	1.2500	1.2800	-4.478%	26,907	+1,783.594%
2025-05-06	1.3414	1.440000	1.3400	1.3400	-2.906%	35,583	+1,699.254%
2025-05-05	1.3500	1.440000	1.3100	1.3801	+0.737%	57,544	+1,646.975%
2025-05-02	1.4500	1.470000	1.3200	1.3700	-5.517%	56,492	+1,659.854%
2025-05-01	1.3600	1.580000	1.3300	1.4500	+8.209%	272,249	+1,562.759%
2025-04-30	1.6000	1.600000	1.2900	1.3400	+2.290%	2,112,681	+1,699.254%
2025-04-29	1.1900	1.320000	1.1600	1.3100	+13.913%	371,224	+1,740.458%
2025-04-28	1.1700	1.170000	1.1000	1.1500	-0.862%	6,550	+1,996.522%
2025-04-25	1.1448	1.190000	1.1448	1.1600	+2.655%	5,101	+1,978.448%
2025-04-24	1.0900	1.169900	1.0800	1.1300	+3.794%	18,547	+2,033.628%
2025-04-23	1.0400	1.090000	1.0400	1.0887	+4.683%	8,298	+2,114.568%
2025-04-22	1.0600	1.060000	1.0000	1.0400	-1.878%	7,963	+2,218.269%
2025-04-21	1.0700	1.095300	1.0100	1.0599	-1.861%	29,801	+2,174.743%
2025-04-17	1.0800	1.080000	1.0600	1.0800	-0.056%	2,185	+2,132.407%
2025-04-16	1.0700	1.093100	1.0300	1.0806	+0.991%	13,227	+2,131.168%
2025-04-15	1.0300	1.085000	1.0200	1.0700	+4.902%	24,363	+2,153.271%
2025-04-14	1.0500	1.101800	1.0100	1.0200	-1.753%	10,984	+2,263.725%
2025-04-11	1.0400	1.072100	1.0300	1.0382	-2.047%	22,653	+2,222.289%
2025-04-10	1.0900	1.100000	1.0200	1.0599	+1.913%	42,338	+2,174.743%
2025-04-09	1.0200	1.109900	1.0101	1.0400	+0.971%	108,622	+2,218.269%
2025-04-08	1.0800	1.120000	0.9760	1.0300	+0.488%	198,839	+2,240.777%
2025-04-07	1.0600	1.060000	0.9800	1.0250	-3.711%	13,110	+2,252.195%
2025-04-04	1.1100	1.110000	1.0200	1.0645	-5.796%	7,857	+2,164.913%
2025-04-03	1.1400	1.140000	1.0500	1.1300	-2.586%	15,195	+2,033.628%
2025-04-02	1.0900	1.230000	1.0900	1.1600	+2.655%	5,340	+1,978.448%
2025-04-01	1.0800	1.150000	1.0400	1.1300	+5.607%	9,660	+2,033.628%
2025-03-31	1.1000	1.104800	1.0700	1.0700	-2.727%	8,653	+2,153.271%
2025-03-28	1.2000	1.200000	1.1000	1.1000	-8.333%	14,657	+2,091.818%
2025-03-27	1.2800	1.280000	1.2000	1.2000	-8.397%	10,462	+1,909.167%
2025-03-26	1.2000	1.330000	1.1900	1.3100	+6.504%	10,649	+1,740.458%
2025-03-25	1.2000	1.230000	1.1544	1.2300	+2.500%	10,252	+1,860.163%
2025-03-24	1.1200	1.230000	1.1200	1.2000	+6.195%	37,657	+1,909.167%
2025-03-21	1.0900	1.130000	1.0827	1.1300	+4.630%	16,946	+2,033.628%
2025-03-20	1.0700	1.120000	1.0700	1.0800	+0.935%	15,329	+2,132.407%
2025-03-19	1.0600	1.080000	1.0600	1.0700	+0.469%	6,904	+2,153.271%
2025-03-18	1.1000	1.119900	1.0500	1.0650	-4.911%	20,569	+2,163.850%
2025-03-17	1.1400	1.140000	1.0800	1.1200	-0.885%	7,798	+2,052.679%
2025-03-14	1.0800	1.130000	1.0400	1.1300	+4.630%	15,026	+2,033.628%
2025-03-13	1.1300	1.134800	1.0700	1.0800	-2.703%	6,055	+2,132.407%
2025-03-12	1.1100	1.140000	1.0800	1.1100	-2.632%	15,713	+2,072.072%
2025-03-11	1.1100	1.140000	1.0600	1.1400	+3.636%	20,931	+2,014.912%
2025-03-10	1.0800	1.150000	1.0800	1.1000	+1.852%	35,880	+2,091.818%
2025-03-07	1.4700	1.470000	1.0200	1.0800	-27.027%	336,989	+2,132.407%
2025-03-06	1.5500	1.740000	1.4600	1.4800	+4.225%	69,266	+1,529.054%
2025-03-05	1.3300	1.420000	1.3200	1.4200	+7.065%	8,162	+1,597.887%
2025-03-04	1.3500	1.350000	1.2700	1.3263	-2.478%	12,864	+1,717.839%
2025-03-03	1.4100	1.443000	1.2500	1.3600	-3.546%	31,895	+1,672.794%
2025-02-28	1.4200	1.435000	1.3407	1.4100	-0.704%	13,012	+1,609.929%
2025-02-27	1.3800	1.456400	1.3800	1.4200	+3.650%	12,946	+1,597.887%
2025-02-26	1.5600	1.630000	1.2800	1.3700	-11.039%	78,587	+1,659.854%
2025-02-25	1.6000	1.610000	1.4800	1.5400	-4.938%	56,265	+1,465.584%
2025-02-24	1.7049	1.770000	1.6000	1.6200	-5.814%	28,894	+1,388.272%
2025-02-21	1.7000	1.750000	1.6910	1.7200	+2.381%	13,649	+1,301.744%
2025-02-20	1.8004	1.851500	1.6800	1.6800	-6.667%	12,131	+1,335.119%
2025-02-19	1.8400	1.872500	1.7361	1.8000	-3.743%	12,787	+1,239.444%
2025-02-18	1.9368	1.936800	1.8501	1.8700	-1.006%	7,236	+1,189.305%
2025-02-14	1.9100	1.919900	1.8329	1.8890	-0.579%	37,125	+1,176.337%
2025-02-13	1.9400	1.940200	1.8388	1.9000	-2.564%	37,969	+1,168.947%
2025-02-12	1.6100	1.980000	1.5601	1.9500	+20.370%	125,000	+1,136.410%
2025-02-11	1.6000	1.620000	1.5833	1.6200	+3.185%	45,685	+1,388.272%
2025-02-10	1.5300	1.600000	1.5000	1.5700	+1.290%	37,049	+1,435.669%
2025-02-07	1.5400	1.588200	1.4600	1.5500	+0.689%	15,782	+1,455.484%
2025-02-06	1.5300	1.630000	1.4500	1.5394	+1.276%	71,175	+1,466.195%
2025-02-05	1.7100	1.710000	1.4500	1.5200	-7.879%	42,606	+1,486.184%
2025-02-04	1.6300	1.660000	1.6100	1.6500	-1.316%	28,488	+1,361.212%
2025-02-03	1.5200	1.745000	1.4600	1.6720	+7.732%	114,955	+1,341.986%
2025-01-31	1.5800	1.620000	1.5200	1.5520	-1.146%	22,538	+1,453.479%
2025-01-30	1.6300	1.635800	1.5262	1.5700	+2.614%	18,252	+1,435.669%
2025-01-29	1.6400	1.640000	1.4900	1.5300	-1.290%	29,643	+1,475.817%
2025-01-28	1.5800	1.580000	1.5112	1.5500	-3.125%	28,328	+1,455.484%
2025-01-27	1.7000	1.700000	1.5600	1.6000	-4.192%	22,817	+1,406.875%
2025-01-24	1.6500	1.700000	1.6500	1.6700	+1.212%	20,946	+1,343.713%
2025-01-23	1.7292	1.729200	1.6200	1.6500	-2.367%	17,269	+1,361.212%
2025-01-22	1.7500	1.750000	1.6100	1.6900	-0.588%	40,148	+1,326.627%
2025-01-21	1.7400	1.833800	1.7000	1.7000	-2.299%	36,411	+1,318.235%
2025-01-17	1.6300	1.770000	1.6300	1.7400	+5.455%	35,070	+1,285.632%
2025-01-16	1.6900	1.690000	1.6200	1.6500	0.000%	13,218	+1,361.212%
2025-01-15	1.6100	1.694200	1.5586	1.6500	+3.125%	47,068	+1,361.212%
2025-01-14	1.6500	1.700000	1.5700	1.6000	-3.030%	26,827	+1,406.875%
2025-01-13	1.7100	1.730000	1.5935	1.6500	-2.367%	45,218	+1,361.212%
2025-01-10	1.7500	1.840000	1.6800	1.6900	-6.111%	57,845	+1,326.627%
2025-01-08	1.9200	1.920000	1.6600	1.8000	-5.759%	106,405	+1,239.444%
2025-01-07	2.0400	2.075200	1.9004	1.9100	-6.373%	67,739	+1,162.304%
2025-01-06	2.0300	2.220000	2.0038	2.0400	+3.553%	107,798	+1,081.863%
2025-01-03	2.0600	2.099000	1.7600	1.9700	-1.500%	197,102	+1,123.858%
2025-01-02	2.0800	2.300000	2.0000	2.0000	-8.676%	242,724	+1,105.500%
2024-12-31	2.5500	2.550000	2.0200	2.1900	-15.116%	782,910	+1,000.913%
2024-12-30	2.7400	3.040000	2.0500	2.5800	+61.250%	28,881,223	+834.496%
2024-12-27	1.5500	1.610000	1.4109	1.6000	+3.226%	73,346	+1,406.875%
2024-12-26	1.5100	1.569900	1.4500	1.5500	+2.649%	17,826	+1,455.484%
2024-12-24	1.5450	1.553800	1.5000	1.5100	0.000%	9,566	+1,496.689%
2024-12-23	1.5000	1.515000	1.4900	1.5100	+1.342%	14,715	+1,496.689%
2024-12-20	1.4500	1.580000	1.3070	1.4900	+1.706%	372,144	+1,518.121%
2024-12-19	1.4400	1.479900	1.4400	1.4650	+1.736%	14,225	+1,545.734%
2024-12-18	1.5500	1.600000	1.4100	1.4400	-8.861%	68,861	+1,574.306%
2024-12-17	1.6800	1.698800	1.5500	1.5800	0.000%	13,550	+1,425.949%
2024-12-16	1.6000	1.650000	1.5500	1.5800	-0.629%	28,671	+1,425.949%
2024-12-13	1.5900	1.599900	1.5300	1.5900	0.000%	27,791	+1,416.352%
2024-12-12	1.6800	1.740000	1.5800	1.5900	-6.471%	22,226	+1,416.352%
2024-12-11	1.7100	1.730000	1.6500	1.7000	0.000%	19,221	+1,318.235%
2024-12-10	1.7600	1.760000	1.6700	1.7000	-4.494%	12,830	+1,318.235%
2024-12-09	1.8900	1.900000	1.7500	1.7800	-1.111%	84,125	+1,254.494%
2024-12-06	1.8600	1.887500	1.7600	1.8000	-1.639%	14,682	+1,239.444%
2024-12-05	1.8900	1.890000	1.7800	1.8300	+2.809%	17,121	+1,217.486%
2024-12-04	1.8100	1.880000	1.7750	1.7800	-2.198%	11,736	+1,254.494%
2024-12-03	1.8900	1.890000	1.8100	1.8200	-3.704%	14,599	+1,224.725%
2024-12-02	1.8600	1.926552	1.8100	1.8900	+0.532%	46,851	+1,175.661%
2024-11-29	1.8800	1.882700	1.8400	1.8800	-0.529%	10,290	+1,182.447%
2024-11-27	1.8400	1.910000	1.8091	1.8900	+5.000%	39,241	+1,175.661%
2024-11-26	1.8300	1.870000	1.7200	1.8000	-2.703%	13,579	+1,239.444%
2024-11-25	1.7900	1.890000	1.7700	1.8500	+5.114%	29,034	+1,203.243%
2024-11-22	1.6400	1.820000	1.5900	1.7600	+8.642%	46,328	+1,269.886%
2024-11-21	1.7500	1.750000	1.6000	1.6200	-7.429%	37,453	+1,388.272%
2024-11-20	1.5600	1.770000	1.5600	1.7500	+13.636%	56,112	+1,277.714%
2024-11-19	1.6600	1.700000	1.5400	1.5400	-9.412%	40,886	+1,465.584%
2024-11-18	1.8100	1.820000	1.6400	1.7000	-6.593%	42,328	+1,318.235%
2024-11-15	1.9200	1.989000	1.7900	1.8200	-5.208%	46,626	+1,224.725%
2024-11-14	2.0100	2.010000	1.8000	1.9200	-4.950%	93,866	+1,155.729%
2024-11-13	1.8700	2.140000	1.8604	2.0200	+5.759%	228,223	+1,093.564%
2024-11-12	1.9800	1.990000	1.8571	1.9100	-2.051%	15,930	+1,162.304%
2024-11-11	1.9300	1.990000	1.9200	1.9500	+1.036%	17,121	+1,136.410%
2024-11-08	1.9300	2.060000	1.8000	1.9300	0.000%	105,758	+1,149.223%
2024-11-07	2.0000	2.050000	1.9000	1.9300	-3.980%	22,946	+1,149.223%
2024-11-06	2.1300	2.130000	2.0000	2.0100	-0.495%	35,893	+1,099.502%
2024-11-05	2.0100	2.100000	1.9900	2.0200	+1.508%	24,504	+1,093.564%
2024-11-04	1.9700	2.065600	1.9142	1.9900	+0.505%	32,884	+1,111.558%
2024-11-01	1.9800	1.980000	1.9500	1.9800	0.000%	17,128	+1,117.677%
2024-10-31	2.0200	2.024200	1.9700	1.9800	-1.980%	16,633	+1,117.677%
2024-10-30	2.0600	2.098400	2.0000	2.0200	-1.942%	16,639	+1,093.564%
2024-10-29	2.1500	2.200000	2.0200	2.0600	-4.186%	34,358	+1,070.388%
2024-10-28	1.9700	2.150000	1.9700	2.1500	+10.825%	49,665	+1,021.395%
2024-10-25	2.0300	2.030000	1.9300	1.9400	-4.433%	37,596	+1,142.784%
2024-10-24	2.0000	2.050000	1.9390	2.0300	+0.995%	59,680	+1,087.685%
2024-10-23	2.1000	2.210000	1.9800	2.0100	-4.286%	73,743	+1,099.502%
2024-10-22	2.2900	2.330000	2.0200	2.1000	-7.895%	83,803	+1,048.095%
2024-10-21	2.5100	2.515000	2.2500	2.2800	-8.434%	51,162	+957.456%
2024-10-18	2.5100	2.510000	2.3908	2.4900	+0.403%	62,832	+868.273%
2024-10-17	2.3900	2.490000	2.3300	2.4800	+2.479%	77,945	+872.177%
2024-10-16	2.2900	2.509900	2.2900	2.4200	+0.833%	105,696	+896.281%
2024-10-15	2.0600	2.410000	2.0600	2.4000	+16.505%	235,014	+904.583%
2024-10-14	2.0000	2.100000	1.9719	2.0600	+4.569%	70,806	+1,070.388%
2024-10-11	1.8800	1.994800	1.8700	1.9700	+5.348%	29,822	+1,123.858%
2024-10-10	1.9200	1.940000	1.7800	1.8700	-1.058%	77,006	+1,189.305%
2024-10-09	2.0400	2.080000	1.8500	1.8900	-9.569%	173,314	+1,175.661%
2024-10-08	2.2800	2.310000	2.0400	2.0900	-3.687%	405,278	+1,053.589%
2024-10-07	2.1800	2.230000	2.1000	2.1700	-2.691%	147,350	+1,011.060%
2024-10-04	2.3000	2.340000	2.1500	2.2300	-2.620%	104,102	+981.166%
2024-10-03	2.2400	2.340000	2.2200	2.2900	+2.232%	117,544	+952.838%
2024-10-02	2.1600	2.310000	2.1029	2.2400	0.000%	143,631	+976.339%
2024-10-01	2.4000	2.410000	2.0201	2.2400	-6.276%	434,807	+976.339%
2024-09-30	2.6600	2.660000	2.3800	2.3900	-12.454%	462,219	+908.787%
2024-09-27	2.8500	2.990000	2.6100	2.7300	-7.143%	760,573	+783.150%
2024-09-26	3.3800	3.389900	2.8409	2.9400	-19.008%	1,625,693	+720.068%
2024-09-25	4.1400	4.860100	3.3500	3.6300	+45.783%	100,600,401	+564.187%
2024-09-24	3.4000	3.849900	2.4100	2.4900	-22.188%	1,428,785	+868.273%
2024-09-23	2.5500	3.500000	2.2600	3.2000	+25.490%	2,218,633	+653.438%
2024-09-20	2.1900	2.980000	2.1500	2.5500	+16.433%	288,668	+845.490%
2024-09-19	2.0500	2.239300	1.9600	2.1901	+4.290%	64,769	+1,000.863%
2024-09-18	1.7400	2.169900	1.7400	2.1000	+17.318%	173,099	+1,048.095%
2024-09-17	1.5900	1.820000	1.5500	1.7900	+9.146%	82,614	+1,246.927%
2024-09-16	1.6100	1.660000	1.5600	1.6400	0.000%	43,564	+1,370.122%
2024-09-13	1.5400	1.670000	1.5300	1.6400	+7.895%	60,655	+1,370.122%
2024-09-12	1.3797	1.520000	1.3797	1.5200	+10.949%	48,796	+1,486.184%
2024-09-11	1.4000	1.434000	1.3300	1.3700	-1.432%	12,645	+1,659.854%
2024-09-10	1.4400	1.450000	1.3800	1.3899	-5.449%	13,801	+1,634.657%
2024-09-09	1.3900	1.490000	1.3600	1.4700	+3.521%	46,428	+1,540.136%
2024-09-06	1.5800	1.660000	1.3200	1.4200	-8.387%	38,525	+1,597.887%
2024-09-05	1.6800	1.680000	1.5000	1.5500	-8.824%	38,485	+1,455.484%
2024-09-04	1.7300	1.740000	1.6295	1.7000	-1.734%	11,894	+1,318.235%
2024-09-03	1.8400	1.930000	1.5800	1.7300	-3.889%	49,555	+1,293.642%
2024-08-30	1.8400	1.885000	1.8000	1.8000	-1.099%	14,021	+1,239.444%
2024-08-29	1.8100	1.860000	1.7900	1.8200	-1.355%	10,473	+1,224.725%
2024-08-28	1.8700	1.914000	1.8200	1.8450	-2.895%	10,985	+1,206.775%
2024-08-27	1.9400	1.970100	1.8900	1.9000	-2.057%	12,727	+1,168.947%
2024-08-26	1.7800	1.940000	1.7500	1.9399	+7.892%	24,700	+1,142.848%
2024-08-23	1.8000	1.839900	1.7192	1.7980	-1.203%	28,916	+1,240.934%
2024-08-22	1.7500	1.850000	1.7197	1.8199	+3.994%	43,421	+1,224.798%
2024-08-21	1.7800	1.870000	1.7200	1.7500	-2.778%	30,993	+1,277.714%
2024-08-20	1.7700	1.860000	1.6700	1.8000	+2.273%	67,719	+1,239.444%
2024-08-19	1.6300	1.880000	1.5900	1.7600	+7.969%	176,543	+1,269.886%
2024-08-16	1.4800	1.770000	1.3200	1.6301	+17.485%	275,679	+1,379.050%
2024-08-15	1.3200	1.425000	1.3200	1.3875	+4.089%	29,226	+1,637.658%
2024-08-14	1.3930	1.443000	1.3300	1.3330	-3.019%	19,790	+1,708.702%
2024-08-13	1.3430	1.392500	1.3200	1.3745	-1.115%	17,917	+1,654.092%
2024-08-12	1.3200	1.400000	1.3000	1.3900	+5.303%	19,527	+1,634.532%
2024-08-09	1.2720	1.320000	1.2600	1.3200	+4.762%	21,380	+1,726.515%
2024-08-08	1.3600	1.399000	1.2595	1.2600	-5.263%	24,731	+1,813.492%
2024-08-07	1.4100	1.447000	1.3100	1.3300	-1.917%	32,222	+1,712.782%
2024-08-06	1.3915	1.424000	1.3010	1.3560	-1.022%	32,241	+1,678.024%
2024-08-05	1.3150	1.421500	1.2700	1.3700	-4.330%	64,481	+1,659.854%
2024-08-02	1.5500	1.659000	1.3500	1.4320	-13.631%	80,353	+1,583.659%
2024-08-01	1.6500	1.720000	1.6000	1.6580	+1.252%	32,830	+1,354.162%
2024-07-31	1.8105	1.810500	1.5775	1.6375	-8.340%	59,767	+1,372.366%
2024-07-30	1.8515	1.883000	1.7625	1.7865	-5.100%	19,970	+1,249.566%
2024-07-29	1.9500	1.955000	1.8665	1.8825	-2.486%	18,429	+1,180.744%
2024-07-26	1.9195	1.989500	1.8485	1.9305	+2.414%	40,353	+1,148.899%
2024-07-25	1.8140	1.948200	1.8000	1.8850	+0.802%	32,677	+1,179.045%
2024-07-24	1.9500	2.054000	1.7605	1.8700	-9.002%	108,622	+1,189.305%
2024-07-23	2.8450	2.848500	1.7040	2.0550	-20.656%	1,111,804	+1,073.236%
2024-07-22	2.3100	2.600000	2.3000	2.5900	+9.862%	80,199	+830.888%
2024-07-19	2.2800	2.373500	2.2615	2.3575	+2.522%	18,978	+922.694%
2024-07-18	2.3040	2.374500	2.2600	2.2995	-3.159%	34,193	+948.489%
2024-07-17	2.2900	2.464000	2.2560	2.3745	-9.886%	48,109	+915.372%
2024-07-16	2.6500	2.825000	2.5000	2.6350	+1.152%	235,623	+814.991%
2024-07-15	2.6000	2.650000	2.3500	2.6050	+1.778%	28,880	+825.528%
2024-07-12	2.3208	2.699000	2.3005	2.5595	+9.662%	96,143	+841.981%
2024-07-11	2.3165	2.399300	2.2500	2.3340	+1.500%	13,397	+932.991%
2024-07-10	2.2745	2.398000	2.2050	2.2995	+1.077%	15,123	+948.489%
2024-07-09	2.3300	2.398000	2.2600	2.2750	-5.149%	11,821	+959.780%
2024-07-08	2.3755	2.449000	2.3178	2.3985	+0.947%	12,589	+905.212%
2024-07-05	2.2220	2.448500	2.2220	2.3760	+1.128%	22,762	+914.731%
2024-07-03	2.2550	2.448500	2.2220	2.3495	+2.263%	8,028	+926.176%
2024-07-02	2.2000	2.299500	2.1835	2.2975	+2.270%	8,779	+949.402%
2024-07-01	2.3650	2.449000	2.2050	2.2465	-1.942%	23,036	+973.225%
2024-06-28	2.3455	2.445500	2.2335	2.2910	-2.490%	4,952	+952.379%
2024-06-27	2.4200	2.448000	2.2840	2.3495	-3.213%	30,281	+926.176%
2024-06-26	2.4385	2.438500	2.3500	2.4275	-0.918%	5,100	+893.203%
2024-06-25	2.4795	2.553500	2.3111	2.4500	-5.697%	40,993	+884.082%
2024-06-24	2.5560	2.599500	2.4625	2.5980	-1.404%	11,233	+828.022%
2024-06-21	2.5500	2.641000	2.4532	2.6350	+2.549%	22,811	+814.991%
2024-06-20	2.2000	2.624500	2.2000	2.5695	+16.795%	41,466	+838.315%
2024-06-18	2.4225	2.449500	2.1665	2.2000	-11.912%	43,690	+995.909%
2024-06-17	2.4655	2.591000	2.4000	2.4975	+1.960%	29,518	+865.365%
2024-06-14	2.5050	2.650000	2.3525	2.4495	-5.661%	68,909	+884.283%
2024-06-13	2.5500	2.624500	2.3060	2.5965	-1.142%	37,979	+828.558%
2024-06-12	2.6000	2.699500	2.5320	2.6265	+1.039%	4,817	+817.952%
2024-06-11	2.6900	2.794500	2.5523	2.5995	-3.544%	12,981	+827.486%
2024-06-10	2.7420	2.750000	2.5915	2.6950	-5.422%	15,061	+794.620%
2024-06-07	2.8000	3.080000	2.4790	2.8495	+1.768%	68,751	+746.113%
2024-06-06	2.7990	2.800000	2.7360	2.8000	-1.060%	7,586	+761.071%
2024-06-05	2.8775	3.045000	2.5085	2.8300	-2.883%	19,321	+751.943%
2024-06-04	2.8280	3.100000	2.8280	2.9140	-2.542%	9,422	+727.385%
2024-06-03	3.0950	3.100000	2.8215	2.9900	+1.545%	6,596	+706.355%
2024-05-31	3.0000	3.099500	2.7560	2.9445	+2.775%	30,628	+718.815%
2024-05-30	3.0500	3.199500	2.7690	2.8650	-6.388%	28,660	+741.536%
2024-05-29	3.0500	3.199500	3.0500	3.0605	+0.147%	14,411	+687.780%
2024-05-28	3.1610	3.335000	3.0500	3.0560	-8.626%	23,696	+688.940%
2024-05-24	3.2600	3.350000	3.2600	3.3445	-0.134%	5,203	+620.885%
2024-05-23	3.2700	3.350000	3.2000	3.3490	+0.239%	7,601	+619.916%
2024-05-22	3.3450	3.350000	3.1625	3.3410	-1.721%	11,092	+621.640%
2024-05-21	3.3470	3.450000	3.2510	3.3995	+0.547%	2,249	+609.222%
2024-05-20	3.4630	3.489000	3.2250	3.3810	-0.719%	4,639	+613.103%
2024-05-17	3.3000	3.489000	3.3000	3.4055	+1.687%	20,168	+607.972%
2024-05-16	3.1050	3.489000	3.1050	3.3490	+2.683%	21,123	+619.916%
2024-05-15	3.2500	3.311500	3.1565	3.2615	-1.510%	4,699	+639.230%
2024-05-14	3.1970	3.388500	3.1015	3.3115	-2.287%	13,286	+628.069%
2024-05-13	3.2310	3.389000	3.2240	3.3890	+5.118%	12,678	+611.419%
2024-05-10	3.1940	3.300000	3.0005	3.2240	+6.950%	24,482	+647.829%
2024-05-09	2.9300	3.200000	2.7248	3.0145	+4.980%	18,790	+699.801%
2024-05-08	2.7060	2.897000	2.6500	2.8715	+4.229%	3,596	+739.631%
2024-05-07	2.8350	2.900000	2.7450	2.7550	-1.783%	9,557	+775.136%
2024-05-06	2.7425	2.900000	2.7425	2.8050	-0.602%	8,302	+759.537%
2024-05-03	2.8210	2.900000	2.7585	2.8220	-1.017%	4,549	+754.359%
2024-05-02	2.6515	2.922500	2.6060	2.8510	+2.131%	26,500	+745.668%
2024-05-01	2.7018	2.791500	2.5750	2.7915	+3.638%	16,998	+763.693%
2024-04-30	2.9000	2.935000	2.6515	2.6935	-5.491%	20,032	+795.118%
2024-04-29	2.9000	2.950000	2.7060	2.8500	-1.893%	20,581	+745.965%
2024-04-26	2.8500	2.999000	2.6010	2.9050	+1.220%	48,960	+729.948%
2024-04-25	2.9920	3.005000	2.8450	2.8700	-5.871%	16,553	+740.070%
2024-04-24	3.0150	3.212500	3.0000	3.0490	-1.804%	9,255	+690.751%
2024-04-23	3.0600	3.238500	2.9530	3.1050	+1.058%	15,792	+676.490%
2024-04-22	3.1405	3.207500	3.0080	3.0725	+0.491%	12,873	+684.703%
2024-04-19	3.3450	3.400000	3.0500	3.0575	-5.516%	18,430	+688.553%
2024-04-18	3.4000	3.401500	3.2000	3.2360	-4.119%	22,951	+645.056%
2024-04-17	3.9000	3.999500	3.3750	3.3750	-9.517%	71,963	+614.370%
2024-04-16	3.6900	3.895000	3.6150	3.7300	+5.062%	26,371	+546.381%
2024-04-15	3.7450	3.912500	3.3928	3.5503	-7.784%	37,148	+579.098%
2024-04-12	3.8050	4.000000	3.7000	3.8500	-1.923%	15,692	+526.234%
2024-04-11	3.9750	3.999500	3.8005	3.9255	-0.620%	7,635	+514.189%
2024-04-10	3.9000	3.999500	3.8750	3.9500	+1.608%	12,381	+510.380%
2024-04-09	4.0590	4.184500	3.8500	3.8875	-5.183%	14,400	+520.193%
2024-04-08	4.2500	4.250000	4.0000	4.1000	-1.820%	13,136	+488.049%
2024-04-05	4.2500	4.250000	4.1300	4.1760	-2.872%	11,856	+477.347%
2024-04-04	4.1000	4.495000	3.9020	4.2995	+4.560%	35,210	+460.763%
2024-04-03	4.0000	4.150000	3.8050	4.1120	+2.929%	19,128	+486.333%
2024-04-02	3.9950	4.000000	3.8000	3.9950	+1.783%	29,333	+503.504%
2024-04-01	4.1580	4.225000	3.8650	3.9250	-0.884%	10,068	+514.268%
2024-03-28	3.9000	4.300000	3.8305	3.9600	+0.253%	31,578	+508.838%
2024-03-27	3.8125	3.968000	3.7025	3.9500	+1.282%	15,272	+510.380%
2024-03-26	3.9325	3.932500	3.7500	3.9000	+0.322%	14,062	+518.205%
2024-03-25	3.7000	3.967500	3.7000	3.8875	+6.507%	18,342	+520.193%
2024-03-22	3.8500	3.850000	3.5505	3.6500	-5.072%	18,996	+560.548%
2024-03-21	3.8400	3.845000	3.7500	3.8450	+5.198%	10,198	+527.048%
2024-03-20	3.9000	4.162000	3.5500	3.6550	-6.306%	32,807	+559.644%

.dark-mode .TPqkMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPqkMT{ color: #333333; background-color: white; border: 2px solid #333333; }OCTOEightco Holdings Inc. Common Stockstock NASDAQ

OCTO
Eightco Holdings Inc. Common Stock
stock NASDAQ