• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.980 -0.040 (-1.98%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2024 2.020 2.024 1.970 1.980 16,633 -0.04(-1.98%)
    Oct 30, 2024 2.060 2.098 2.000 2.020 16,639 -0.04(-1.94%)
    Oct 29, 2024 2.150 2.200 2.020 2.060 34,332 -0.09(-4.19%)
    Oct 28, 2024 1.970 2.150 1.970 2.150 49,644 +0.21(+10.82%)
    Oct 25, 2024 2.030 2.030 1.930 1.940 37,596 -0.09(-4.43%)
    Oct 24, 2024 2.000 2.050 1.939 2.030 59,656 +0.02(+1.00%)
    Oct 23, 2024 2.100 2.210 1.980 2.010 73,743 -0.09(-4.29%)
    Oct 22, 2024 2.290 2.330 2.020 2.100 83,798 -0.18(-7.89%)
    Oct 21, 2024 2.510 2.515 2.250 2.280 51,161 -0.21(-8.43%)
    Oct 18, 2024 2.510 2.510 2.391 2.490 62,832 +0.01(+0.40%)
    Oct 17, 2024 2.390 2.490 2.330 2.480 77,745 +0.06(+2.48%)
    Oct 16, 2024 2.290 2.510 2.290 2.420 105,133 +0.02(+0.83%)
    Oct 15, 2024 2.060 2.410 2.060 2.400 234,323 +0.34(+16.50%)
    Oct 14, 2024 2.000 2.100 1.972 2.060 70,291 +0.09(+4.57%)
    Oct 11, 2024 1.880 1.995 1.870 1.970 29,822 +0.10(+5.35%)
    Oct 10, 2024 1.920 1.940 1.780 1.870 76,488 -0.02(-1.06%)
    Oct 09, 2024 2.040 2.080 1.850 1.890 173,043 -0.20(-9.57%)
    Oct 08, 2024 2.280 2.310 2.040 2.090 403,368 -0.08(-3.69%)
    Oct 07, 2024 2.180 2.230 2.100 2.170 146,702 -0.06(-2.69%)
    Oct 04, 2024 2.300 2.340 2.150 2.230 91,182 -0.06(-2.62%)
    Oct 03, 2024 2.240 2.340 2.220 2.290 117,485 +0.05(+2.23%)
    Oct 02, 2024 2.160 2.310 2.103 2.240 143,439 +0.00(+0.00%)
    Oct 01, 2024 2.400 2.410 2.020 2.240 433,588 -0.15(-6.28%)
    Sep 30, 2024 2.660 2.660 2.380 2.390 461,199 -0.34(-12.45%)
    Sep 27, 2024 2.850 2.990 2.610 2.730 760,573 -0.21(-7.14%)
    Sep 26, 2024 3.380 3.390 2.841 2.940 1,616,858 -0.69(-19.01%)
    Sep 25, 2024 4.140 4.860 3.350 3.630 100,520,792 +1.14(+45.78%)
    Sep 24, 2024 3.400 3.850 2.410 2.490 1,426,932 -0.71(-22.19%)
    Sep 23, 2024 2.550 3.500 2.260 3.200 2,216,815 +0.65(+25.49%)
    Sep 20, 2024 2.190 2.980 2.150 2.550 296,441 +0.36(+16.43%)
    Sep 19, 2024 2.050 2.239 1.960 2.190 64,388 +0.09(+4.29%)
    Sep 18, 2024 1.740 2.170 1.740 2.100 172,406 +0.31(+17.32%)
    Sep 17, 2024 1.590 1.820 1.550 1.790 82,593 +0.15(+9.15%)
    Sep 16, 2024 1.610 1.660 1.560 1.640 42,450 +0.00(+0.00%)
    Sep 13, 2024 1.540 1.670 1.530 1.640 60,655 +0.12(+7.89%)
    Sep 12, 2024 1.380 1.520 1.380 1.520 48,792 +0.15(+10.95%)
    Sep 11, 2024 1.400 1.434 1.330 1.370 12,645 -0.02(-1.43%)
    Sep 10, 2024 1.440 1.450 1.380 1.390 13,230 -0.08(-5.45%)
    Sep 09, 2024 1.390 1.490 1.360 1.470 46,427 +0.05(+3.52%)
    Sep 06, 2024 1.580 1.660 1.320 1.420 38,525 -0.13(-8.39%)
    Sep 05, 2024 1.680 1.680 1.500 1.550 38,485 -0.15(-8.82%)
    Sep 04, 2024 1.730 1.740 1.629 1.700 11,894 -0.03(-1.73%)
    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.