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 )

0.5889 +0.0159 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024 0.6496 0.6721 0.6235 0.6400 59,653 -0.03(-4.43%)
Feb 28, 2024 0.6800 0.6900 0.6300 0.6697 123,408 +0.02(+3.44%)
Feb 27, 2024 0.6300 0.6880 0.6055 0.6474 166,754 +0.02(+3.58%)
Feb 26, 2024 0.6150 0.6595 0.6150 0.6250 275,896 +0.01(+1.63%)
Feb 23, 2024 0.6800 0.7080 0.5880 0.6150 161,712 -0.08(-10.88%)
Feb 22, 2024 0.7212 0.7212 0.6800 0.6901 90,635 -0.03(-4.31%)
Feb 21, 2024 0.7100 0.7212 0.6652 0.7212 87,343 +0.04(+5.61%)
Feb 20, 2024 0.7214 0.7214 0.6500 0.6829 79,614 -0.04(-5.35%)
Feb 16, 2024 0.7100 0.7220 0.7000 0.7215 316,521 +0.01(+1.73%)
Feb 15, 2024 0.6470 0.7220 0.6470 0.7092 364,760 +0.04(+6.01%)
Feb 14, 2024 0.6460 0.6900 0.6342 0.6690 121,998 +0.02(+2.53%)
Feb 13, 2024 0.6345 0.6662 0.6235 0.6525 50,837 -0.01(-1.14%)
Feb 12, 2024 0.6200 0.6799 0.5780 0.6600 183,694 +0.04(+6.45%)
Feb 09, 2024 0.6100 0.6725 0.5573 0.6200 278,497 +0.06(+10.28%)
Feb 08, 2024 0.5410 0.6130 0.5410 0.5622 52,330 +0.01(+1.50%)
Feb 07, 2024 0.5600 0.5700 0.5403 0.5539 30,388 -0.01(-1.11%)
Feb 06, 2024 0.5754 0.5800 0.5433 0.5601 43,293 -0.01(-1.74%)
Feb 05, 2024 0.6000 0.5978 0.5208 0.5700 80,401 -0.01(-1.72%)
Feb 02, 2024 0.5712 0.5925 0.5600 0.5800 25,837 -0.01(-1.51%)
Feb 01, 2024 0.6200 0.6200 0.5605 0.5889 150,351 -0.03(-5.18%)
Jan 31, 2024 0.6227 0.6400 0.6101 0.6211 33,241 +0.01(+1.80%)
Jan 30, 2024 0.6349 0.6500 0.6100 0.6101 51,096 -0.02(-3.91%)
Jan 29, 2024 0.6300 0.6492 0.6000 0.6349 105,541 +0.01(+2.40%)
Jan 26, 2024 0.6500 0.6830 0.6013 0.6200 183,358 -0.05(-7.39%)
Jan 25, 2024 0.6600 0.6830 0.6110 0.6695 110,364 +0.01(+0.90%)
Jan 24, 2024 0.6532 0.7000 0.5930 0.6635 292,429 -0.01(-1.12%)
Jan 23, 2024 0.6500 0.7299 0.5810 0.6710 1,170,732 +0.02(+3.23%)
Jan 22, 2024 0.5017 0.6700 0.4710 0.6500 8,151,375 +0.20(+44.12%)
Jan 19, 2024 0.4575 0.4800 0.4330 0.4510 197,278 -0.02(-4.02%)
Jan 18, 2024 0.4670 0.4890 0.4500 0.4699 59,376 +0.02(+3.50%)
Jan 17, 2024 0.4800 0.5083 0.4400 0.4540 137,271 -0.03(-6.12%)
Jan 16, 2024 0.5400 0.5399 0.4700 0.4836 100,263 -0.05(-9.35%)
Jan 12, 2024 0.5100 0.5800 0.5100 0.5335 291,220 -0.03(-4.73%)
Jan 11, 2024 0.5100 0.6828 0.5069 0.5600 2,869,663 +0.09(+19.15%)
Jan 10, 2024 0.4910 0.4949 0.4600 0.4700 45,083 -0.02(-4.08%)
Jan 09, 2024 0.5255 0.5255 0.4820 0.4900 48,279 -0.04(-6.84%)
Jan 08, 2024 0.5081 0.5495 0.4810 0.5260 111,806 +0.02(+4.89%)
Jan 05, 2024 0.5359 0.5359 0.5010 0.5015 37,240 -0.02(-3.54%)
Jan 04, 2024 0.5300 0.5498 0.4962 0.5199 27,410 -0.01(-0.95%)
Jan 03, 2024 0.5090 0.5700 0.5013 0.5249 23,187 +0.02(+4.81%)
Jan 02, 2024 0.5565 0.5679 0.5008 0.5008 48,549 -0.01(-2.57%)
Dec 29, 2023 0.5500 0.5804 0.5130 0.5140 59,090 -0.05(-9.67%)
Dec 28, 2023 0.5483 0.5698 0.5122 0.5690 96,729 +0.02(+3.44%)
Dec 27, 2023 0.4900 0.5950 0.4800 0.5501 223,303 +0.07(+14.01%)
Dec 26, 2023 0.4700 0.4994 0.4610 0.4825 63,130 +0.00(+0.23%)
Dec 22, 2023 0.5000 0.5051 0.4700 0.4814 55,964 -0.01(-1.86%)
Dec 21, 2023 0.5013 0.5199 0.4800 0.4905 49,259 -0.01(-1.39%)
Dec 20, 2023 0.5200 0.5275 0.4672 0.4974 30,817 +0.01(+1.53%)
Dec 19, 2023 0.5100 0.5381 0.4400 0.4899 92,238 -0.05(-9.28%)
Dec 18, 2023 0.5685 0.5699 0.5098 0.5400 72,162 -0.03(-5.26%)
Dec 15, 2023 0.5700 0.6100 0.5688 0.5700 60,095 -0.01(-2.23%)
Dec 14, 2023 0.6000 0.6297 0.5601 0.5830 42,196 -0.00(-0.19%)
Dec 13, 2023 0.6300 0.6363 0.5710 0.5841 48,913 -0.05(-7.29%)
Dec 12, 2023 0.6400 0.6410 0.6191 0.6300 19,877 -0.01(-1.70%)
Dec 11, 2023 0.6200 0.6799 0.6200 0.6409 29,105 +0.02(+3.32%)
Dec 08, 2023 0.6260 0.6500 0.6200 0.6203 32,551 -0.01(-2.02%)
Dec 07, 2023 0.6400 0.6500 0.6162 0.6331 12,746 -0.02(-2.54%)
Dec 06, 2023 0.6338 0.6500 0.6100 0.6496 34,374 -0.00(-0.06%)
Dec 05, 2023 0.6300 0.6804 0.6050 0.6500 34,973 +0.01(+1.58%)
Dec 04, 2023 0.6598 0.6699 0.6111 0.6399 96,590 +0.03(+4.90%)
Dec 01, 2023 0.5800 0.6399 0.5800 0.6100 40,267 -0.01(-1.61%)
Nov 30, 2023 0.7457 0.7457 0.5802 0.6200 143,482 -0.10(-13.89%)
Nov 29, 2023 0.6900 0.7297 0.6607 0.7200 89,358 +0.04(+6.16%)
Nov 28, 2023 0.7000 0.7050 0.6512 0.6782 120,263 +0.03(+4.82%)
Nov 27, 2023 0.6002 0.6799 0.6002 0.6470 188,339 +0.03(+4.46%)
Nov 24, 2023 0.5901 0.6194 0.5901 0.6194 18,482 +0.00(+0.72%)
Nov 22, 2023 0.5980 0.6189 0.5738 0.6150 85,376 +0.04(+6.03%)
Nov 21, 2023 0.5800 0.5980 0.5700 0.5800 27,754 +0.00(+0.00%)
Nov 20, 2023 0.5949 0.5949 0.5500 0.5800 66,830 -0.01(-1.53%)
Nov 17, 2023 0.5398 0.5980 0.5221 0.5890 82,691 +0.05(+9.11%)
Nov 16, 2023 0.5400 0.5428 0.5155 0.5398 26,906 -0.01(-0.95%)
Nov 15, 2023 0.5500 0.5500 0.5000 0.5450 54,021 +0.04(+7.90%)
Nov 14, 2023 0.5400 0.5500 0.4950 0.5051 54,431 -0.02(-4.70%)
Nov 13, 2023 0.5397 0.5489 0.4900 0.5300 14,727 +0.01(+1.94%)
Nov 10, 2023 0.5362 0.5362 0.4900 0.5199 30,258 -0.02(-3.04%)
Nov 09, 2023 0.5600 0.5600 0.5200 0.5362 37,921 -0.03(-5.73%)
Nov 08, 2023 0.5700 0.5775 0.5200 0.5688 52,844 +0.01(+1.99%)
Nov 07, 2023 0.5675 0.5775 0.5500 0.5577 19,765 +0.01(+1.40%)
Nov 06, 2023 0.5500 0.5830 0.5433 0.5500 72,751 +0.02(+3.97%)
Nov 03, 2023 0.5500 0.5500 0.4921 0.5290 28,408 -0.00(-0.19%)
Nov 02, 2023 0.5007 0.5490 0.5007 0.5300 78,514 +0.03(+6.21%)
Nov 01, 2023 0.4850 0.5089 0.4600 0.4990 23,344 +0.01(+2.74%)
Oct 31, 2023 0.4900 0.4900 0.4400 0.4857 41,079 +0.02(+3.34%)
Oct 30, 2023 0.4910 0.4910 0.4505 0.4700 71,784 +0.00(+0.53%)
Oct 27, 2023 0.4829 0.4853 0.4491 0.4675 26,733 -0.01(-2.32%)
Oct 26, 2023 0.4498 0.5200 0.4300 0.4786 145,153 +0.03(+6.50%)
Oct 25, 2023 0.5300 0.5300 0.4400 0.4494 182,267 -0.06(-12.24%)
Oct 24, 2023 0.5100 0.6090 0.5100 0.5121 599,740 -0.02(-2.88%)
Oct 23, 2023 0.5321 0.5689 0.5100 0.5273 56,659 +0.03(+5.46%)
Oct 20, 2023 0.5500 0.5500 0.5000 0.5000 42,641 -0.01(-2.27%)
Oct 19, 2023 0.5680 0.5680 0.5116 0.5116 71,734 -0.05(-9.27%)
Oct 18, 2023 0.5240 0.5747 0.5101 0.5639 59,987 +0.07(+13.12%)
Oct 17, 2023 0.5899 0.5899 0.4400 0.4985 149,292 -0.09(-15.49%)
Oct 16, 2023 0.5700 0.6200 0.5600 0.5899 75,946 -0.03(-4.84%)
Oct 13, 2023 0.4800 0.8000 0.4480 0.6199 685,170 +0.15(+32.74%)
Oct 12, 2023 0.4800 0.4890 0.4460 0.4670 56,724 +0.02(+3.55%)
Oct 11, 2023 0.4769 0.4784 0.4350 0.4510 78,401 -0.03(-5.49%)
Oct 10, 2023 0.4808 0.4890 0.4298 0.4772 74,278 +0.01(+1.53%)
Oct 09, 2023 0.4753 0.4980 0.4500 0.4700 44,375 -0.02(-3.11%)
Oct 06, 2023 0.4841 0.5000 0.4503 0.4851 52,262 +0.00(+0.02%)
Oct 05, 2023 0.5000 0.5290 0.4750 0.4850 81,730 -0.03(-4.94%)
Oct 04, 2023 0.5300 0.5400 0.5002 0.5102 67,541 -0.02(-3.68%)
Oct 03, 2023 0.5280 0.5400 0.5103 0.5297 55,183 -0.01(-0.97%)
Oct 02, 2023 0.5600 0.5900 0.5300 0.5349 69,411 -0.03(-4.99%)
Sep 29, 2023 0.5827 0.5957 0.5600 0.5630 54,328 -0.03(-4.74%)
Sep 28, 2023 0.6069 0.6069 0.5510 0.5910 76,248 +0.01(+1.90%)
Sep 27, 2023 0.5888 0.6170 0.5715 0.5800 54,023 -0.03(-4.76%)
Sep 26, 2023 0.6200 0.6200 0.5910 0.6090 44,786 +0.01(+1.33%)
Sep 25, 2023 0.6000 0.6290 0.5990 0.6010 21,017 -0.01(-1.48%)
Sep 22, 2023 0.6300 0.6389 0.6000 0.6100 107,395 -0.02(-3.48%)
Sep 21, 2023 0.6110 0.6350 0.6001 0.6320 69,751 -0.00(-0.05%)
Sep 20, 2023 0.6200 0.6390 0.6110 0.6323 50,730 +0.00(+0.33%)
Sep 19, 2023 0.6701 0.6701 0.6100 0.6302 64,360 -0.01(-0.99%)
Sep 18, 2023 0.6900 0.6863 0.6201 0.6365 56,089 -0.04(-5.41%)
Sep 15, 2023 0.7000 0.7000 0.6350 0.6729 183,613 -0.03(-4.01%)
Sep 14, 2023 0.6700 0.7184 0.6700 0.7010 161,894 +0.00(+0.29%)
Sep 13, 2023 0.7079 0.7145 0.6500 0.6990 192,563 -0.03(-4.23%)
Sep 12, 2023 0.7780 0.7824 0.7000 0.7299 672,821 -0.19(-20.66%)
Sep 11, 2023 0.6930 0.9500 0.9200 2,162,292 +0.29(+46.26%)
Sep 06, 2023 0.6290 0 +0.00(+0.59%)
Sep 05, 2023 0.6590 0.6590 0.6110 0.6253 59,886 -0.02(-2.60%)
Sep 01, 2023 0.6500 0.6595 0.6325 0.6420 36,842 -0.01(-1.22%)
Aug 31, 2023 0.6767 0.6767 0.6200 0.6499 56,857 -0.00(-0.17%)
Aug 30, 2023 0.6900 0.6866 0.6502 0.6510 72,886 -0.03(-4.19%)
Aug 29, 2023 0.6410 0.6989 0.6300 0.6795 204,085 +0.01(+1.57%)
Aug 28, 2023 0.6400 0.6700 0.6235 0.6690 97,971 +0.03(+4.53%)
Aug 25, 2023 0.6500 0.6549 0.6054 0.6400 80,691 -0.02(-3.03%)
Aug 24, 2023 0.6897 0.7000 0.6400 0.6600 148,593 -0.05(-7.17%)
Aug 23, 2023 0.6910 0.7200 0.6501 0.7110 243,078 +0.01(+0.92%)
Aug 22, 2023 0.7010 0.7200 0.6750 0.7045 101,277 -0.00(-0.07%)
Aug 21, 2023 0.7151 0.7272 0.6800 0.7050 128,945 -0.02(-2.19%)
Aug 18, 2023 0.6491 0.7399 0.6300 0.7208 422,171 -0.02(-2.59%)
Aug 17, 2023 0.8900 0.8980 0.7000 0.7400 922,685 -0.16(-17.69%)
Aug 16, 2023 1.200 1.640 0.8600 0.8990 25,512,148 -0.16(-15.19%)
Aug 15, 2023 1.090 1.090 1.010 1.060 25,834 -0.02(-1.85%)
Aug 14, 2023 1.100 1.110 1.030 1.080 28,105 +0.01(+0.93%)
Aug 11, 2023 1.180 1.183 1.060 1.070 109,708 -0.15(-12.30%)
Aug 10, 2023 1.250 1.290 1.200 1.220 38,010 -0.04(-3.17%)
Aug 09, 2023 1.240 1.290 1.240 1.260 19,434 -0.01(-0.79%)
Aug 08, 2023 1.270 1.290 1.210 1.270 64,659 -0.02(-1.55%)
Aug 07, 2023 1.350 1.370 1.290 1.290 43,408 -0.06(-4.44%)
Aug 04, 2023 1.390 1.390 1.350 1.350 40,294 -0.02(-1.46%)
Aug 03, 2023 1.420 1.420 1.360 1.370 31,349 -0.03(-2.14%)
Aug 02, 2023 1.390 1.440 1.390 1.400 43,351 -0.02(-1.41%)
Aug 01, 2023 1.360 1.456 1.360 1.420 37,905 +0.02(+1.43%)
Jul 31, 2023 1.440 1.500 1.300 1.400 171,207 -0.05(-3.45%)
Jul 28, 2023 1.570 1.590 1.390 1.450 188,546 -0.09(-5.84%)
Jul 27, 2023 1.540 1.660 1.500 1.540 124,952 -0.01(-0.65%)
Jul 26, 2023 1.520 1.610 1.480 1.550 62,804 +0.03(+1.97%)
Jul 25, 2023 1.690 1.690 1.480 1.520 165,878 -0.15(-8.98%)
Jul 24, 2023 1.500 1.747 1.470 1.670 698,201 +0.17(+11.33%)
Jul 21, 2023 1.540 1.540 1.430 1.500 55,104 -0.01(-0.66%)
Jul 20, 2023 1.550 1.550 1.450 1.510 73,933 +0.00(+0.00%)
Jul 19, 2023 1.590 1.590 1.510 1.510 54,912 -0.07(-4.43%)
Jul 18, 2023 1.600 1.620 1.520 1.580 34,117 -0.02(-1.25%)
Jul 17, 2023 1.520 1.620 1.480 1.600 161,707 +0.09(+5.96%)
Jul 14, 2023 1.590 1.600 1.470 1.510 162,451 -0.11(-6.79%)
Jul 13, 2023 1.540 1.830 1.530 1.620 749,785 +0.13(+8.72%)
Jul 12, 2023 1.460 1.500 1.410 1.490 549,132 +0.10(+7.19%)
Jul 11, 2023 1.440 1.448 1.380 1.390 77,887 -0.03(-2.11%)
Jul 10, 2023 1.350 1.500 1.345 1.420 174,521 +0.06(+4.41%)
Jul 07, 2023 1.370 1.420 1.315 1.360 104,238 +0.03(+2.26%)
Jul 06, 2023 1.430 1.430 1.320 1.330 50,014 -0.06(-4.32%)
Jul 05, 2023 1.450 1.460 1.350 1.390 161,067 -0.04(-2.80%)
Jul 03, 2023 1.430 1.530 1.430 1.430 97,440 +0.02(+1.42%)
Jun 30, 2023 1.440 1.560 1.410 1.410 127,939 -0.02(-1.40%)
Jun 29, 2023 1.430 1.500 1.400 1.430 54,973 -0.02(-1.38%)
Jun 28, 2023 1.490 1.495 1.440 1.450 59,227 -0.02(-1.36%)
Jun 27, 2023 1.500 1.530 1.440 1.470 85,174 -0.02(-1.34%)
Jun 26, 2023 1.540 1.584 1.430 1.490 93,395 -0.05(-3.25%)
Jun 23, 2023 1.580 1.630 1.540 1.540 280,073 -0.11(-6.67%)
Jun 22, 2023 1.710 1.726 1.530 1.650 305,759 -0.20(-10.81%)
Jun 21, 2023 1.850 1.990 1.710 1.850 4,874,485 +0.09(+5.11%)
Jun 20, 2023 1.700 1.780 1.690 1.760 75,731 +0.03(+1.73%)
Jun 16, 2023 1.740 1.770 1.700 1.730 60,523 +0.01(+0.58%)
Jun 15, 2023 1.760 1.760 1.680 1.720 60,175 -0.55(-24.23%)
May 08, 2023 2.310 2.390 2.220 2.270 49,075 +0.01(+0.44%)
May 05, 2023 2.210 2.400 2.150 2.260 116,506 +0.06(+2.73%)
May 04, 2023 2.340 2.370 2.160 2.200 85,699 -0.06(-2.65%)
May 03, 2023 2.390 2.490 2.200 2.260 216,411 -0.46(-16.91%)
May 02, 2023 2.080 2.800 2.013 2.720 848,422 +0.62(+29.52%)
May 01, 2023 1.950 2.150 1.940 2.100 113,171 +0.19(+9.95%)
Apr 28, 2023 1.980 2.000 1.850 1.910 154,975 -0.14(-6.83%)
Apr 27, 2023 2.190 2.200 1.980 2.050 142,543 -0.16(-7.24%)
Apr 26, 2023 2.220 2.290 2.130 2.210 100,072 -0.05(-2.21%)
Apr 25, 2023 2.410 2.530 2.210 2.260 105,830 -0.19(-7.76%)
Apr 24, 2023 2.540 2.654 2.410 2.450 153,845 -0.12(-4.67%)
Apr 21, 2023 2.880 2.920 2.500 2.570 221,436 -0.42(-14.05%)
Apr 20, 2023 2.700 3.150 2.635 2.990 408,969 +0.23(+8.33%)
Apr 19, 2023 2.630 2.770 2.330 2.760 214,705 +0.11(+4.15%)
Apr 18, 2023 2.750 2.750 2.500 2.650 277,863 -0.30(-10.17%)
Apr 17, 2023 3.200 3.280 2.810 2.950 412,845 -0.16(-5.14%)
Apr 14, 2023 2.550 4.460 2.500 3.110 3,009,844 +0.62(+24.90%)
Apr 13, 2023 2.250 2.520 2.250 2.490 223,839 +0.20(+8.73%)
Apr 12, 2023 2.340 2.430 2.195 2.290 160,617 -0.01(-0.43%)
Apr 11, 2023 2.380 2.450 2.110 2.300 652,912 -0.06(-2.54%)
Apr 10, 2023 2.180 2.460 2.030 2.360 849,239 +0.00(+0.00%)
Apr 06, 2023 2.410 3.000 1.608 2.360 14,026,254 +0.51(+27.57%)
Apr 05, 2023 2.190 2.300 1.850 1.850 250,607 -0.47(-20.26%)
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.