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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	1.980	1.980	1.950	1.980	17,128	+0.00(+0.00%)
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%)

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.