NasdaqCM - Nasdaq Real Time Price USD

Eightco Holdings Inc. (OCTO)

1.4500
+0.0100
+(0.69%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.44001.53001.35001.45001.4500121,700
May 12, 20251.33001.47001.27001.43001.4300185,300
May 9, 20251.31001.34001.26001.32901.329021,400
May 8, 20251.34001.37001.23501.35501.355087,700
May 7, 20251.33001.34001.25001.28001.280026,200
May 6, 20251.34101.44001.34001.34001.340035,600
May 5, 20251.35001.44001.31001.38001.380057,300
May 2, 20251.45001.47001.32001.37001.370056,200
May 1, 20251.36001.58001.33001.45001.4500272,200
Apr 30, 20251.60001.60001.29001.34001.34002,112,700
Apr 29, 20251.19001.32001.16001.31001.3100371,200
Apr 28, 20251.17001.17001.10001.15001.15006,500
Apr 25, 20251.14501.19001.14501.16001.16005,100
Apr 24, 20251.09001.17001.08001.13001.130018,500
Apr 23, 20251.04001.09001.04001.08901.08908,200
Apr 22, 20251.06001.06001.00001.04001.04008,000
Apr 21, 20251.07001.09501.01001.06001.060029,800
Apr 17, 20251.08001.08001.06001.08001.08002,200
Apr 16, 20251.07001.09301.03001.08101.081013,200
Apr 15, 20251.03001.08501.02001.07001.070024,300
Apr 14, 20251.05001.10201.01001.02001.020010,700
Apr 11, 20251.04001.07201.03001.03801.038022,700
Apr 10, 20251.09001.10001.02001.06001.060042,300
Apr 9, 20251.02001.11001.01001.04001.0400108,600
Apr 8, 20251.08001.12000.97601.03001.0300198,700
Apr 7, 20251.06001.06000.98001.02501.025013,100
Apr 4, 20251.11001.11001.02001.06501.06507,900
Apr 3, 20251.14001.14001.05001.13001.130015,200
Apr 2, 20251.09001.23001.09001.16001.16005,300
Apr 1, 20251.08001.15001.04001.13001.13009,600
Mar 31, 20251.10001.10501.07001.07001.07008,500
Mar 28, 20251.20001.20001.10001.10001.100014,600
Mar 27, 20251.28001.28001.20001.20001.200010,500
Mar 26, 20251.20001.33001.19001.31001.310010,500
Mar 25, 20251.20001.23001.15401.23001.230010,100
Mar 24, 20251.12001.23001.12001.20001.200037,700
Mar 21, 20251.09001.13001.08301.13001.130016,900
Mar 20, 20251.07001.12001.07001.08001.080015,300
Mar 19, 20251.06001.08001.06001.07001.07006,900
Mar 18, 20251.10001.12001.05001.06501.065020,600
Mar 17, 20251.14001.14001.08001.12001.12007,500
Mar 14, 20251.08001.13001.04001.13001.130015,000
Mar 13, 20251.13001.13501.07001.08001.08006,100
Mar 12, 20251.11001.14001.08001.11001.110015,700
Mar 11, 20251.11001.14001.06001.14001.140020,500
Mar 10, 20251.08001.15001.08001.10001.100035,900
Mar 7, 20251.47001.47001.02001.08001.0800337,000
Mar 6, 20251.55001.74001.46001.48001.480069,200
Mar 5, 20251.33001.42001.32001.42001.42008,200
Mar 4, 20251.35001.35001.27001.32601.326012,900
Mar 3, 20251.41001.44301.25001.36001.360031,800
Feb 28, 20251.42001.43501.34101.41001.410013,000
Feb 27, 20251.38001.45601.38001.42001.420012,900
Feb 26, 20251.56001.63001.28001.37001.370078,000
Feb 25, 20251.60001.61001.48001.54001.540056,200
Feb 24, 20251.70501.77001.60001.62001.620028,800
Feb 21, 20251.70001.75001.69101.72001.720013,500
Feb 20, 20251.80001.85201.68001.68001.680011,800
Feb 19, 20251.84001.87301.73601.80001.800012,800
Feb 18, 20251.93701.93701.85001.87001.87007,200
Feb 14, 20251.91001.92001.83301.88901.889037,100
Feb 13, 20251.94001.94001.83901.90001.900038,000
Feb 12, 20251.61001.98001.56001.95001.9500124,800
Feb 11, 20251.60001.62001.58301.62001.620045,700
Feb 10, 20251.53001.60001.50001.57001.570037,000
Feb 7, 20251.54001.58801.46001.55001.550015,700
Feb 6, 20251.53001.63001.45001.53901.539071,200
Feb 5, 20251.71001.71001.45001.52001.520042,500
Feb 4, 20251.63001.66001.61001.65001.650028,500
Feb 3, 20251.52001.74501.46001.67201.6720114,800
Jan 31, 20251.58001.62001.52001.55201.552022,500
Jan 30, 20251.63001.63601.52601.57001.570018,300
Jan 29, 20251.64001.64001.49001.53001.530029,600
Jan 28, 20251.58001.58001.51101.55001.550028,100
Jan 27, 20251.70001.70001.56001.60001.600022,700
Jan 24, 20251.65001.70001.65001.67001.670020,600
Jan 23, 20251.72901.72901.62001.65001.650017,200
Jan 22, 20251.75001.75001.61001.69001.690040,100
Jan 21, 20251.74001.83401.70001.70001.700036,400
Jan 17, 20251.63001.77001.63001.74001.740035,000
Jan 16, 20251.69001.69001.62001.65001.650013,000
Jan 15, 20251.61001.69401.55901.65001.650047,100
Jan 14, 20251.65001.70001.57001.60001.600026,700
Jan 13, 20251.71001.73001.59401.65001.650045,200
Jan 10, 20251.75001.84001.68001.69001.690057,800
Jan 8, 20251.92001.92001.66001.80001.8000106,400
Jan 7, 20252.04002.07501.90001.91001.910067,700
Jan 6, 20252.03002.22002.00402.04002.0400107,500
Jan 3, 20252.06002.09901.76001.97001.9700196,200
Jan 2, 20252.08002.30002.00002.00002.0000241,400
Dec 31, 20242.55002.55002.02002.19002.1900782,900
Dec 30, 20242.74003.04002.05002.58002.580028,881,200
Dec 27, 20241.55001.61001.41101.60001.600073,300
Dec 26, 20241.51001.57001.45001.55001.550017,800
Dec 24, 20241.54501.55401.50001.51001.51009,600
Dec 23, 20241.50001.51501.49001.51001.510014,700
Dec 20, 20241.45001.58001.30701.49001.4900372,000
Dec 19, 20241.44001.48001.44001.46501.465014,200
Dec 18, 20241.55001.60001.41001.44001.440068,800
Dec 17, 20241.68001.69901.55001.58001.580013,500
Dec 16, 20241.60001.65001.55001.58001.580028,700
Dec 13, 20241.59001.60001.53001.59001.590027,800
Dec 12, 20241.68001.74001.58001.59001.590022,100
Dec 11, 20241.71001.73001.65001.70001.700019,200
Dec 10, 20241.76001.76001.67001.70001.700012,800
Dec 9, 20241.89001.90001.75001.78001.780084,100
Dec 6, 20241.86001.88801.76001.80001.800014,600
Dec 5, 20241.89001.89001.78001.83001.830016,900
Dec 4, 20241.81001.88001.77501.78001.780011,700
Dec 3, 20241.89001.89001.81001.82001.820014,600
Dec 2, 20241.86001.92701.81001.89001.890046,600
Nov 29, 20241.88001.88301.84001.88001.880010,300
Nov 27, 20241.84001.91001.80901.89001.890039,200
Nov 26, 20241.83001.87001.72001.80001.800013,600
Nov 25, 20241.79001.89001.77001.85001.850029,000
Nov 22, 20241.64001.82001.59001.76001.760046,300
Nov 21, 20241.75001.75001.60001.62001.620037,500
Nov 20, 20241.56001.77001.56001.75001.750056,100
Nov 19, 20241.66001.70001.54001.54001.540040,900
Nov 18, 20241.81001.82001.64001.70001.700042,300
Nov 15, 20241.92001.98901.79001.82001.820043,500
Nov 14, 20242.01002.01001.80001.92001.920093,600
Nov 13, 20241.87002.14001.86002.02002.0200228,200
Nov 12, 20241.98001.99001.85701.91001.910015,900
Nov 11, 20241.93001.99001.92001.95001.950017,100
Nov 8, 20241.93002.06001.80001.93001.9300105,800
Nov 7, 20242.00002.05001.90001.93001.930022,900
Nov 6, 20242.13002.13002.00002.01002.010035,900
Nov 5, 20242.01002.10001.99002.02002.020024,500
Nov 4, 20241.97002.06601.91401.99001.990032,800
Nov 1, 20241.98001.98001.95001.98001.980017,100
Oct 31, 20242.02002.02401.97001.98001.980016,600
Oct 30, 20242.06002.09802.00002.02002.020016,600
Oct 29, 20242.15002.20002.02002.06002.060034,300
Oct 28, 20241.97002.15001.97002.15002.150049,600
Oct 25, 20242.03002.03001.93001.94001.940037,600
Oct 24, 20242.00002.05001.93902.03002.030059,600
Oct 23, 20242.10002.21001.98002.01002.010073,700
Oct 22, 20242.29002.33002.02002.10002.100083,700
Oct 21, 20242.51002.51502.25002.28002.280051,100
Oct 18, 20242.51002.51002.39102.49002.490062,800
Oct 17, 20242.39002.49002.33002.48002.480077,900
Oct 16, 20242.29002.51002.29002.42002.4200105,700
Oct 15, 20242.06002.41002.06002.40002.4000235,000
Oct 14, 20242.00002.10001.97202.06002.060070,800
Oct 11, 20241.88001.99501.87001.97001.970029,800
Oct 10, 20241.92001.94001.78001.87001.870077,000
Oct 9, 20242.04002.08001.85001.89001.8900173,300
Oct 8, 20242.28002.31002.04002.09002.0900405,300
Oct 7, 20242.18002.23002.10002.17002.1700147,400
Oct 4, 20242.30002.34002.15002.23002.230092,900
Oct 3, 20242.24002.34002.22002.29002.2900117,500
Oct 2, 20242.16002.31002.10302.24002.2400143,600
Oct 1, 20242.40002.41002.02002.24002.2400434,800
Sep 30, 20242.66002.66002.38002.39002.3900460,200
Sep 27, 20242.85002.99002.61002.73002.7300760,600
Sep 26, 20243.38003.39002.84102.94002.94001,625,700
Sep 25, 20244.14004.86003.35003.63003.6300100,600,700
Sep 24, 20243.40003.85002.41002.49002.49001,428,800
Sep 23, 20242.55003.50002.26003.20003.20002,218,600
Sep 20, 20242.19002.98002.15002.55002.5500296,400
Sep 19, 20242.05002.23901.96002.19002.190064,800
Sep 18, 20241.74002.17001.74002.10002.1000173,100
Sep 17, 20241.59001.82001.55001.79001.790082,600
Sep 16, 20241.61001.66001.56001.64001.640043,600
Sep 13, 20241.54001.67001.53001.64001.640060,700
Sep 12, 20241.38001.52001.38001.52001.520048,600
Sep 11, 20241.40001.43401.33001.37001.370012,400
Sep 10, 20241.44001.45001.38001.39001.390013,800
Sep 9, 20241.39001.49001.36001.47001.470046,400
Sep 6, 20241.58001.66001.32001.42001.420038,500
Sep 5, 20241.68001.68001.50001.55001.550038,500
Sep 4, 20241.73001.74001.63001.70001.700011,900
Sep 3, 20241.84001.93001.58001.73001.730049,600
Aug 30, 20241.84001.88501.80001.80001.800014,000
Aug 29, 20241.81001.86001.79001.82001.820010,500
Aug 28, 20241.87001.91401.82001.84501.845011,000
Aug 27, 20241.94001.97001.89001.90001.900012,600
Aug 26, 20241.78001.94001.75001.94001.940024,500
Aug 23, 20241.80001.84001.71901.79801.798028,900
Aug 22, 20241.75001.85001.72001.82001.820043,400
Aug 21, 20241.78001.87001.72001.75001.750031,000
Aug 20, 20241.77001.86001.67001.80001.800067,700
Aug 19, 20241.63001.88001.59001.76001.7600176,500
Aug 16, 2024 1:5 Stock Splits
Aug 16, 20241.48001.77001.32001.63001.6300275,700
Aug 15, 20241.32001.42501.32001.39001.390029,220
Aug 14, 20241.39501.44501.33001.33501.335019,780
Aug 13, 20241.34501.39501.32001.37501.375017,920
Aug 12, 20241.32001.40001.30001.39001.390019,520
Aug 9, 20241.27001.32001.26001.32001.320021,380
Aug 8, 20241.36001.40001.26001.26001.260024,720
Aug 7, 20241.41001.44501.31001.33001.330032,220
Aug 6, 20241.39001.42501.30001.35501.355032,240
Aug 5, 20241.31501.42001.27001.37001.370064,480
Aug 2, 20241.55001.66001.35001.43001.430080,360
Aug 1, 20241.65001.72001.60001.66001.660032,840
Jul 31, 20241.81001.81001.58001.64001.640059,760
Jul 30, 20241.85001.88501.76501.78501.785019,960
Jul 29, 20241.95001.95501.86501.88501.885018,420
Jul 26, 20241.92001.99001.85001.93001.930040,360
Jul 25, 20241.81501.95001.80001.88501.885032,660
Jul 24, 20241.95002.05501.76001.87001.8700108,620
Jul 23, 20242.84502.85001.70502.05502.05501,111,800
Jul 22, 20242.31002.60002.30002.59002.590080,200
Jul 19, 20242.28002.37502.26002.36002.360018,980
Jul 18, 20242.30502.37502.26002.30002.300034,200
Jul 17, 20242.29002.46502.25502.37502.375048,100
Jul 16, 20242.65002.82502.50002.63502.6350235,620
Jul 15, 20242.60002.65002.35002.60502.605028,880
Jul 12, 20242.32002.70002.30002.56002.560096,140
Jul 11, 20242.31502.40002.25002.33502.335013,400
Jul 10, 20242.27502.40002.20502.30002.300015,100
Jul 9, 20242.33002.40002.26002.27502.275011,820
Jul 8, 20242.37502.45002.32002.40002.400012,560
Jul 5, 20242.22002.45002.22002.37502.375022,760
Jul 3, 20242.25502.45002.22002.35002.35008,020
Jul 2, 20242.20002.30002.18502.30002.30008,780
Jul 1, 20242.36502.45002.20502.24502.245023,040
Jun 28, 20242.34502.44502.23502.29002.29004,960
Jun 27, 20242.42002.45002.28502.35002.350030,260
Jun 26, 20242.44002.44002.35002.43002.43005,100
Jun 25, 20242.48002.55502.31002.45002.450041,000
Jun 24, 20242.55502.60002.46502.60002.600011,220
Jun 21, 20242.55002.64002.45502.63502.635022,820
Jun 20, 20242.20002.62502.20002.57002.570041,460
Jun 18, 20242.42502.45002.16502.20002.200043,660
Jun 17, 20242.46502.59002.40002.50002.500029,520
Jun 14, 20242.50502.65002.35502.45002.450069,880
Jun 13, 20242.55002.62502.30502.59502.595037,980
Jun 12, 20242.60002.70002.53002.62502.62504,820
Jun 11, 20242.69002.79502.55002.60002.600012,980
Jun 10, 20242.74002.75002.59002.69502.695015,020
Jun 7, 20242.80003.08002.48002.85002.850068,760
Jun 6, 20242.80002.80002.73502.80002.80007,580
Jun 5, 20242.88003.04502.51002.83002.830019,320
Jun 4, 20242.83003.10002.83002.91502.91509,400
Jun 3, 20243.09503.10002.82002.99002.99006,600
May 31, 20243.00003.10002.75502.94502.945030,620
May 30, 20243.05003.20002.77002.86502.865028,620
May 29, 20243.05003.20003.05003.06003.060014,400
May 28, 20243.16003.33503.05003.05503.055023,700
May 24, 20243.26003.35003.26003.34503.34505,200
May 23, 20243.27003.35003.20003.35003.35007,600
May 22, 20243.34503.35003.16503.34003.340011,100
May 21, 20243.34503.45003.25003.40003.40002,220
May 20, 20243.46503.49003.22503.38003.38004,640
May 17, 20243.30003.49003.30003.40503.405020,160
May 16, 20243.10503.49003.10503.35003.350021,120
May 15, 20243.25003.31003.15503.26003.26004,700
May 14, 20243.19503.39003.10003.31003.310013,260

Related Tickers

MMK.VI Mayr-Melnhof Karton AG
76.60
-1.42%
 
HUH1V.HE Huhtamäki Oyj
34.02
-0.18%
 
MGIH Millennium Group International Holdings Limited
1.6300
-5.78%
 
VIS.MC Viscofan, S.A.
64.00
+1.11%
 
TUPBQ Tupperware Brands Corporation
0.0035
+2.94%
 
SXP.TO Supremex Inc.
3.9500
+3.40%
 
VID.MC Vidrala, S.A.
97.20
-1.22%
 
PACK Ranpak Holdings Corp.
3.6500
+0.27%
 
CCK Crown Holdings, Inc.
97.43
-0.36%
 
OI O-I Glass, Inc.
13.78
-0.07%