Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

1.620 -0.050 (-2.99%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 1.650 1.700 1.650 1.670 20,946 +0.02(+1.21%)
Jan 23, 2025 1.730 1.729 1.620 1.650 17,269 -0.04(-2.37%)
Jan 22, 2025 1.750 1.750 1.610 1.690 40,144 -0.01(-0.59%)
Jan 21, 2025 1.740 1.834 1.700 1.700 36,408 -0.04(-2.30%)
Jan 17, 2025 1.630 1.770 1.630 1.740 35,070 +0.09(+5.45%)
Jan 16, 2025 1.690 1.690 1.620 1.650 12,993 +0.00(+0.00%)
Jan 15, 2025 1.610 1.694 1.559 1.650 45,867 +0.05(+3.12%)
Jan 14, 2025 1.650 1.700 1.570 1.600 26,666 -0.05(-3.03%)
Jan 13, 2025 1.710 1.730 1.593 1.650 44,288 -0.04(-2.37%)
Jan 10, 2025 1.750 1.840 1.680 1.690 57,845 -0.11(-6.11%)
Jan 08, 2025 1.920 1.920 1.660 1.800 106,405 -0.11(-5.76%)
Jan 07, 2025 2.040 2.075 1.900 1.910 67,739 -0.13(-6.37%)
Jan 06, 2025 2.030 2.220 2.004 2.040 107,464 +0.07(+3.55%)
Jan 03, 2025 2.060 2.099 1.760 1.970 197,102 -0.03(-1.50%)
Jan 02, 2025 2.080 2.300 2.000 2.000 241,431 -0.19(-8.68%)
Dec 31, 2024 2.190 0 -0.39(-15.12%)
Dec 30, 2024 2.740 3.040 2.050 2.580 28,837,552 +0.98(+61.25%)
Dec 27, 2024 1.550 1.610 1.411 1.600 73,346 +0.05(+3.23%)
Dec 26, 2024 1.510 1.570 1.450 1.550 17,825 +0.04(+2.65%)
Dec 24, 2024 1.545 1.554 1.500 1.510 9,566 +0.00(+0.00%)
Dec 23, 2024 1.500 1.515 1.490 1.510 14,715 +0.02(+1.34%)
Dec 20, 2024 1.450 1.580 1.307 1.490 372,144 +0.03(+1.98%)
Dec 19, 2024 1.440 1.480 1.440 1.461 13,732 +0.02(+1.46%)
Dec 18, 2024 1.550 1.600 1.410 1.440 68,781 -0.14(-8.86%)
Dec 17, 2024 1.680 1.699 1.550 1.580 13,526 +0.00(+0.00%)
Dec 16, 2024 1.600 1.650 1.550 1.580 28,655 -0.01(-0.63%)
Dec 13, 2024 1.590 1.600 1.530 1.590 27,791 +0.00(+0.00%)
Dec 12, 2024 1.680 1.740 1.580 1.590 22,106 -0.11(-6.47%)
Dec 11, 2024 1.710 1.730 1.650 1.700 19,212 +0.00(+0.00%)
Dec 10, 2024 1.760 1.760 1.670 1.700 12,830 -0.08(-4.49%)
Dec 09, 2024 1.890 1.900 1.750 1.780 84,125 -0.02(-1.11%)
Dec 06, 2024 1.860 1.887 1.760 1.800 14,682 -0.03(-1.64%)
Dec 05, 2024 1.890 1.890 1.780 1.830 16,921 +0.05(+2.81%)
Dec 04, 2024 1.810 1.880 1.775 1.780 11,727 -0.04(-2.20%)
Dec 03, 2024 1.890 1.890 1.810 1.820 14,598 -0.07(-3.70%)
Dec 02, 2024 1.860 1.927 1.810 1.890 46,812 +0.01(+0.53%)
Nov 29, 2024 1.880 1.883 1.840 1.880 10,290 -0.01(-0.53%)
Nov 27, 2024 1.840 1.910 1.809 1.890 39,241 +0.09(+5.00%)
Nov 26, 2024 1.830 1.870 1.720 1.800 13,579 -0.05(-2.70%)
Nov 25, 2024 1.790 1.890 1.770 1.850 29,033 +0.09(+5.11%)
Nov 22, 2024 1.640 1.820 1.590 1.760 46,328 +0.14(+8.64%)
Nov 21, 2024 1.750 1.750 1.600 1.620 36,474 -0.13(-7.43%)
Nov 20, 2024 1.560 1.770 1.560 1.750 53,990 +0.21(+13.64%)
Nov 19, 2024 1.660 1.700 1.540 1.540 40,853 -0.16(-9.41%)
Nov 18, 2024 1.810 1.820 1.640 1.700 40,319 -0.12(-6.59%)
Nov 15, 2024 1.920 1.989 1.790 1.820 46,626 -0.10(-5.21%)
Nov 14, 2024 2.010 2.010 1.800 1.920 93,616 -0.10(-4.95%)
Nov 13, 2024 1.870 2.140 1.860 2.020 227,364 +0.11(+5.76%)
Nov 12, 2024 1.980 1.990 1.857 1.910 15,876 -0.04(-2.05%)
Nov 11, 2024 1.930 1.990 1.920 1.950 17,115 +0.02(+1.04%)
Nov 08, 2024 1.930 2.060 1.800 1.930 105,758 +0.00(+0.00%)
Nov 07, 2024 2.000 2.050 1.900 1.930 22,944 -0.08(-3.98%)
Nov 06, 2024 2.130 2.130 2.000 2.010 35,056 -0.01(-0.50%)
Nov 05, 2024 2.010 2.100 1.990 2.020 24,454 +0.03(+1.51%)
Nov 04, 2024 1.970 2.066 1.914 1.990 32,776 +0.01(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.