Eightco Holdings Inc (OCTO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0107 | 2.3552718468 | 0.4543 | 0.565 | 0.4512 | 428258 | 0.51239102 | CS |
| 4 | -0.045 | -8.82352941176 | 0.51 | 0.565 | 0.4367 | 181579 | 0.50082946 | CS |
| 12 | -0.105 | -18.4210526316 | 0.57 | 0.6978 | 0.4333 | 125335 | 0.53437701 | CS |
| 26 | 0.0075 | 1.6393442623 | 0.4575 | 0.8994 | 0.433 | 211924 | 0.64073484 | CS |
| 52 | -1.125 | -70.7547169811 | 1.59 | 1.7473 | 0.4298 | 284604 | 0.76021939 | CS |
| 156 | -2.735 | -85.46875 | 3.2 | 4.46 | 0.4298 | 350680 | 1.29602216 | CS |
| 260 | -2.735 | -85.46875 | 3.2 | 4.46 | 0.4298 | 350680 | 1.29602216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.4715 | 0.0116 | 2.52 | 0.4622 | 0.4747 | 0.4523 | 80222 |
| 1721342100 | 0.4599 | -0.015 | -3.16 | 0.4608 | 0.4749 | 0.452 | 170445 |
| 1721255700 | 0.4749 | -0.0521 | -9.89 | 0.464 | 0.4928 | 0.46 | 225946 |
| 1721169300 | 0.527 | 0.006 | 1.15 | 0.53 | 0.5649999 | 0.5 | 1143835 |
| 1721082900 | 0.521 | 0.0091 | 1.78 | 0.52 | 0.53 | 0.47 | 143584 |
| 1720823700 | 0.5119 | 0.0451 | 9.66 | 0.4543 | 0.5397999 | 0.4543 | 449264 |
| 1720737300 | 0.4668 | 0.0069 | 1.50 | 0.4667 | 0.479851 | 0.45 | 65044 |
| 1720650900 | 0.4599 | 0.0049 | 1.08 | 0.4549 | 0.4796 | 0.441001 | 75517 |
| 1720564500 | 0.455 | -0.0247 | -5.15 | 0.466 | 0.4796 | 0.452 | 59091 |
| 1720478100 | 0.4797 | 0.0045 | 0.95 | 0.4751 | 0.4898 | 0.46355 | 62772 |
| 1720218900 | 0.4752 | 0.0122 | 2.63 | 0.4444 | 0.4897 | 0.4444 | 113812 |
| 1720040640 | 0.463 | 0.0035 | 0.76 | 0.451 | 0.4897 | 0.4444 | 40140 |
| 1719959700 | 0.4595 | 0.0102 | 2.27 | 0.44 | 0.4599 | 0.4367 | 43493 |
| 1719873300 | 0.4493 | -0.0089 | -1.94 | 0.473 | 0.489799 | 0.441 | 114221 |
| 1719614100 | 0.4582 | -0.0117 | -2.49 | 0.47 | 0.4891 | 0.4467 | 24551 |
| 1719527700 | 0.4699 | -0.0156 | -3.21 | 0.492 | 0.492 | 0.4568 | 151340 |
| 1719441300 | 0.4855 | -0.0045 | -0.92 | 0.4877 | 0.4877 | 0.47 | 24883 |
| 1719354900 | 0.49 | -0.0296 | -5.70 | 0.4959 | 0.5107 | 0.462223 | 204961 |
| 1719268500 | 0.5195999 | -0.0074 | -1.40 | 0.5112 | 0.5199 | 0.4925 | 56159 |
| 1719009300 | 0.527 | 0.0131 | 2.55 | 0.51 | 0.5282 | 0.49065 | 114053 |
| 1718922900 | 0.5139 | 0.0739 | 16.80 | 0.44 | 0.5249 | 0.44 | 203849 |
| 1718750100 | 0.44 | -0.0595 | -11.91 | 0.4845 | 0.4899 | 0.4333 | 218332 |
| 1718663700 | 0.4995 | 0.0096 | 1.96 | 0.4931 | 0.5182 | 0.48 | 147344 |
| 1718404500 | 0.4899 | -0.0294 | -5.66 | 0.501 | 0.5193 | 0.48 | 345590 |
| 1718318100 | 0.5193 | -0.006 | -1.14 | 0.5099 | 0.5249 | 0.4612 | 189894 |
| 1718231700 | 0.5253 | 0.0054 | 1.04 | 0.52 | 0.53 | 0.506399 | 23155 |
| 1718145300 | 0.5199 | -0.0191 | -3.54 | 0.538 | 0.5588999 | 0.510455 | 64692 |
| 1718058900 | 0.539 | -0.0309 | -5.42 | 0.5484 | 0.55 | 0.5183 | 74561 |
| 1717799700 | 0.5699 | 0.0099 | 1.77 | 0.56 | 0.616 | 0.4958 | 331378 |
| 1717713300 | 0.56 | -0.006 | -1.06 | 0.5598 | 0.56 | 0.5472 | 36822 |
| 1717626900 | 0.5659999 | -0.0168 | -2.88 | 0.5755 | 0.609 | 0.5017 | 96606 |
| 1717540500 | 0.5828 | -0.0152 | -2.54 | 0.5656 | 0.62 | 0.5656 | 47106 |
| 1717454100 | 0.598 | 0.0091 | 1.55 | 0.619 | 0.62 | 0.5643 | 32978 |
| 1717194900 | 0.5889 | 0.0159 | 2.77 | 0.6 | 0.6199 | 0.5512 | 152619 |
| 1717108500 | 0.573 | -0.0391 | -6.39 | 0.61 | 0.6399 | 0.5538 | 143101 |
| 1717022100 | 0.6121 | 0.0009 | 0.15 | 0.61 | 0.6399 | 0.61 | 72042 |
| 1716935700 | 0.6112 | -0.057699 | -8.63 | 0.6322 | 0.659 | 0.6112 | 47609 |
| 1716590100 | 0.668899 | -0.000901 | -0.13 | 0.652 | 0.669999 | 0.652 | 26016 |
| 1716503700 | 0.6697999 | 0.0015999 | 0.24 | 0.654 | 0.67 | 0.64 | 35618 |
| 1716417300 | 0.6682 | -0.0117 | -1.72 | 0.669 | 0.67 | 0.6324999 | 54810 |
| 1716330900 | 0.6798999 | 0.0036999 | 0.55 | 0.6878 | 0.6899999 | 0.6502 | 11132 |
| 1716244500 | 0.6762 | -0.0049 | -0.72 | 0.6926 | 0.6978 | 0.645 | 22464 |
| 1715985300 | 0.6811 | 0.0113001 | 1.69 | 0.66 | 0.6978 | 0.66 | 100831 |
| 1715898900 | 0.6697999 | 0.0174999 | 2.68 | 0.621 | 0.6978 | 0.621 | 103596 |
| 1715812500 | 0.6523 | -0.01 | -1.51 | 0.65 | 0.662299 | 0.6313 | 23378 |
| 1715726100 | 0.6623 | -0.015499 | -2.29 | 0.6394 | 0.6777 | 0.6203 | 66286 |
| 1715639700 | 0.677799 | 0.032999 | 5.12 | 0.651 | 0.6778 | 0.6448 | 62731 |
| 1715380500 | 0.6448 | 0.0419 | 6.95 | 0.6388 | 0.66 | 0.6001 | 122332 |
| 1715294100 | 0.6029 | 0.0286 | 4.98 | 0.586 | 0.64 | 0.544952 | 93901 |
| 1715207700 | 0.5743 | 0.0233 | 4.23 | 0.5412 | 0.5794 | 0.53 | 17981 |
| 1715121300 | 0.551 | -0.01 | -1.78 | 0.5669999 | 0.58 | 0.549 | 47786 |
| 1715034900 | 0.561 | -0.0034 | -0.60 | 0.5485 | 0.58 | 0.5485 | 41452 |
| 1714775700 | 0.5644 | -0.0058 | -1.02 | 0.5642 | 0.58 | 0.5517 | 22522 |
| 1714689300 | 0.5702 | 0.0119 | 2.13 | 0.5303 | 0.5845 | 0.5212 | 126336 |
| 1714602900 | 0.5583 | 0.0196 | 3.64 | 0.531 | 0.5583 | 0.515 | 84828 |
| 1714516500 | 0.5387 | -0.0313 | -5.49 | 0.58 | 0.587 | 0.5303 | 100157 |
| 1714430100 | 0.5699999 | -0.011 | -1.89 | 0.58 | 0.59 | 0.5412 | 102790 |
| 1714170900 | 0.581 | 0.007 | 1.22 | 0.5699999 | 0.5998 | 0.5202 | 242526 |
| 1714084500 | 0.574 | -0.0358 | -5.87 | 0.58 | 0.59 | 0.5689999 | 62117 |
| 1713998100 | 0.6098 | -0.0112 | -1.80 | 0.603 | 0.6425 | 0.6 | 46079 |
| 1713911700 | 0.621 | 0.0065 | 1.06 | 0.6145 | 0.6477 | 0.5906 | 78939 |
| 1713825300 | 0.6145 | 0.003 | 0.49 | 0.6281 | 0.6415 | 0.6016 | 62577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
