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 )

2.730 -0.210 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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 (%)
May 31, 2024 3.000 3.099 2.756 2.945 30,627 +0.08(+2.77%)
May 30, 2024 3.050 3.200 2.769 2.865 28,660 -0.20(-6.39%)
May 29, 2024 3.050 3.200 3.050 3.061 14,409 +0.00(+0.15%)
May 28, 2024 3.161 3.335 3.050 3.056 23,655 -0.29(-8.63%)
May 24, 2024 3.260 3.350 3.260 3.345 5,203 -0.00(-0.13%)
May 23, 2024 3.270 3.350 3.200 3.349 7,529 +0.01(+0.24%)
May 22, 2024 3.345 3.350 3.163 3.341 10,982 -0.06(-1.72%)
May 21, 2024 3.347 3.450 3.251 3.400 2,248 +0.02(+0.55%)
May 20, 2024 3.463 3.489 3.225 3.381 4,578 -0.02(-0.72%)
May 17, 2024 3.300 3.489 3.300 3.405 20,167 +0.06(+1.69%)
May 16, 2024 3.105 3.489 3.105 3.349 20,807 +0.09(+2.68%)
May 15, 2024 3.250 3.312 3.156 3.261 4,696 -0.05(-1.51%)
May 14, 2024 3.200 3.389 3.102 3.312 13,279 -0.08(-2.29%)
May 13, 2024 3.231 3.389 3.224 3.389 12,666 +0.16(+5.12%)
May 10, 2024 3.194 3.300 3.001 3.224 24,482 +0.21(+6.95%)
May 09, 2024 2.930 3.200 2.725 3.014 18,790 +0.14(+4.98%)
May 08, 2024 2.706 2.897 2.650 2.872 3,596 +0.12(+4.23%)
May 07, 2024 2.835 2.900 2.745 2.755 9,557 -0.05(-1.78%)
May 06, 2024 2.743 2.900 2.743 2.805 8,301 -0.02(-0.60%)
May 03, 2024 2.821 2.900 2.759 2.822 4,549 -0.03(-1.02%)
May 02, 2024 2.651 2.922 2.606 2.851 25,267 +0.06(+2.13%)
May 01, 2024 2.702 2.792 2.575 2.792 16,966 +0.10(+3.64%)
Apr 30, 2024 2.900 2.935 2.651 2.693 20,031 -0.16(-5.49%)
Apr 29, 2024 2.900 2.950 2.706 2.850 20,580 -0.05(-1.89%)
Apr 26, 2024 2.850 2.999 2.601 2.905 48,960 +0.03(+1.22%)
Apr 25, 2024 2.992 3.005 2.845 2.870 16,548 -0.18(-5.87%)
Apr 24, 2024 3.015 3.212 3.000 3.049 9,215 -0.06(-1.80%)
Apr 23, 2024 3.060 3.239 2.953 3.105 15,789 +0.03(+1.06%)
Apr 22, 2024 3.140 3.208 3.008 3.072 12,865 +0.01(+0.49%)
Apr 19, 2024 3.345 3.400 3.050 3.058 18,429 -0.18(-5.52%)
Apr 18, 2024 3.400 3.401 3.200 3.236 22,934 -0.14(-4.12%)
Apr 17, 2024 3.900 3.999 3.375 3.375 71,963 -0.35(-9.52%)
Apr 16, 2024 3.690 3.895 3.615 3.730 26,371 +0.18(+5.06%)
Apr 15, 2024 3.745 3.913 3.393 3.550 36,885 -0.30(-7.78%)
Apr 12, 2024 3.800 4.000 3.700 3.850 15,692 -0.08(-1.92%)
Apr 11, 2024 3.975 3.999 3.800 3.925 7,624 -0.02(-0.62%)
Apr 10, 2024 3.900 3.999 3.875 3.950 12,381 +0.06(+1.61%)
Apr 09, 2024 4.050 4.184 3.850 3.888 14,290 -0.21(-5.18%)
Apr 08, 2024 4.250 4.250 4.000 4.100 13,110 -0.08(-1.82%)
Apr 05, 2024 4.250 4.250 4.130 4.176 11,855 -0.12(-2.87%)
Apr 04, 2024 4.100 4.495 3.902 4.300 35,208 +0.19(+4.56%)
Apr 03, 2024 4.000 4.150 3.805 4.112 19,128 +0.12(+2.93%)
Apr 02, 2024 3.995 4.000 3.800 3.995 29,332 +0.07(+1.78%)
Apr 01, 2024 4.158 4.225 3.865 3.925 10,022 -0.04(-0.88%)
Mar 28, 2024 3.900 4.300 3.830 3.960 31,577 +0.01(+0.25%)
Mar 27, 2024 3.812 3.968 3.703 3.950 15,250 +0.05(+1.28%)
Mar 26, 2024 3.933 3.933 3.750 3.900 13,061 +0.01(+0.32%)
Mar 25, 2024 3.700 3.967 3.700 3.888 18,341 +0.24(+6.51%)
Mar 22, 2024 3.850 3.850 3.550 3.650 18,995 -0.20(-5.07%)
Mar 21, 2024 3.840 3.845 3.750 3.845 9,988 +0.19(+5.20%)
Mar 20, 2024 3.900 4.162 3.550 3.655 32,590 -0.25(-6.31%)
Mar 19, 2024 4.195 4.195 3.791 3.901 18,767 -0.25(-6.00%)
Mar 18, 2024 4.095 4.497 3.990 4.150 66,407 +0.10(+2.47%)
Mar 15, 2024 3.239 4.249 3.180 4.050 92,379 +0.73(+22.14%)
Mar 14, 2024 3.550 3.550 3.316 3.316 10,523 -0.21(-6.01%)
Mar 13, 2024 3.577 3.821 3.248 3.528 66,836 -0.11(-2.97%)
Mar 12, 2024 3.725 3.725 3.510 3.636 25,627 -0.02(-0.52%)
Mar 11, 2024 3.700 3.792 3.400 3.655 76,103 -0.14(-3.77%)
Mar 08, 2024 3.356 3.800 3.250 3.798 257,381 +0.55(+16.93%)
Mar 07, 2024 3.150 3.249 3.150 3.248 12,039 +0.05(+1.50%)
Mar 06, 2024 3.200 3.275 3.115 3.200 8,651 +0.04(+1.36%)
Mar 05, 2024 3.205 3.320 3.157 3.157 27,205 -0.09(-2.85%)
Mar 04, 2024 3.365 3.365 3.159 3.249 26,611 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.