Eightco Holdings Inc. - Common Stock (OCTO)

Historical Prices For Eightco Holdings Inc. - Common Stock (OCTO)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	46.17	49.47	32.53	40.17	19,281,548	40.17
9/08/2025	18.86	45.08	15.52	45.08	204,710,536	45.08
9/05/2025	1.50	1.50	1.41	1.45	13,627	1.45
9/04/2025	1.48	1.48	1.39	1.45	26,122	1.45
9/03/2025	1.43	1.51	1.37	1.50	34,310	1.50
9/02/2025	1.48	1.49	1.35	1.46	44,471	1.46
8/29/2025	1.53	1.53	1.48	1.51	11,061	1.51
8/28/2025	1.48	1.58	1.48	1.57	36,814	1.57
8/27/2025	1.50	1.53	1.48	1.49	17,057	1.49
8/26/2025	1.56	1.56	1.50	1.50	13,971	1.50
8/25/2025	1.52	1.55	1.47	1.55	17,070	1.55
8/22/2025	1.38	1.52	1.38	1.52	37,553	1.52
8/21/2025	1.38	1.42	1.36	1.38	34,321	1.38
8/20/2025	1.53	1.53	1.33	1.42	69,166	1.42
8/19/2025	1.57	1.57	1.50	1.51	23,184	1.51
8/18/2025	1.53	1.59	1.52	1.54	37,755	1.54
8/15/2025	1.55	1.60	1.52	1.57	31,594	1.57
8/14/2025	1.59	1.63	1.51	1.61	25,657	1.61
8/13/2025	1.57	1.62	1.53	1.59	81,331	1.59
8/12/2025	1.49	1.53	1.45	1.52	26,468	1.52
8/11/2025	1.51	1.53	1.47	1.47	35,172	1.47
8/08/2025	1.48	1.51	1.43	1.48	31,419	1.48
8/07/2025	1.44	1.53	1.44	1.48	28,593	1.48
8/06/2025	1.45	1.55	1.44	1.47	80,702	1.47
8/05/2025	1.47	1.48	1.37	1.45	178,502	1.45
8/04/2025	1.59	1.59	1.49	1.49	70,378	1.49
8/01/2025	1.50	1.64	1.44	1.58	218,717	1.58
7/31/2025	1.64	1.64	1.45	1.45	114,028	1.45
7/30/2025	1.50	1.69	1.50	1.57	268,050	1.57
7/29/2025	1.77	1.77	1.52	1.52	345,899	1.52
7/28/2025	2.02	2.16	1.82	1.82	1,424,499	1.82
7/25/2025	1.91	2.74	1.73	2.46	57,539,887	2.46
7/24/2025	1.52	1.52	1.40	1.43	7,248,968	1.43
7/23/2025	1.30	1.59	1.30	1.54	107,531	1.54
7/22/2025	1.30	1.38	1.20	1.27	87,150	1.27
7/21/2025	1.30	1.72	1.30	1.38	309,403	1.38
7/18/2025	1.36	1.38	1.31	1.32	12,111	1.32
7/17/2025	1.31	1.39	1.26	1.36	37,087	1.36
7/16/2025	1.47	1.47	1.06	1.27	148,041	1.27
7/15/2025	1.36	1.49	1.36	1.43	85,872	1.43
7/14/2025	1.30	1.45	1.10	1.45	166,111	1.45
7/11/2025	1.22	1.25	1.20	1.24	42,785	1.24
7/10/2025	1.19	1.22	1.19	1.20	4,529	1.20
7/09/2025	1.19	1.22	1.19	1.22	5,969	1.22
7/08/2025	1.17	1.23	1.17	1.21	11,242	1.21
7/07/2025	1.16	1.18	1.11	1.17	3,617	1.17
7/03/2025	1.18	1.18	1.15	1.18	7,108	1.18
7/02/2025	1.25	1.25	1.19	1.21	16,359	1.21
7/01/2025	1.24	1.24	1.17	1.22	6,639	1.22
6/30/2025	1.21	1.25	1.20	1.24	8,270	1.24
6/27/2025	1.23	1.23	1.17	1.20	6,478	1.20
6/26/2025	1.17	1.22	1.16	1.21	5,235	1.21
6/25/2025	1.11	1.18	1.11	1.17	4,761	1.17
6/24/2025	1.08	1.12	1.08	1.12	5,664	1.12
6/23/2025	1.11	1.11	1.05	1.07	27,707	1.07
6/20/2025	1.17	1.17	1.11	1.11	15,880	1.11
6/18/2025	1.17	1.22	1.14	1.17	8,199	1.17
6/17/2025	1.23	1.24	1.14	1.16	3,890	1.16
6/16/2025	1.20	1.23	1.16	1.23	13,687	1.23
6/13/2025	1.26	1.26	1.14	1.16	25,597	1.16
6/12/2025	1.29	1.30	1.19	1.26	26,105	1.26
6/11/2025	1.34	1.35	1.22	1.31	18,188	1.31
6/10/2025	1.36	1.36	1.30	1.34	23,981	1.34