Stockscreener 앱 받기
1.50
2.74%
0.04
시간 외 거래:
1.39
-0.11
-7.33%
Eightco Holdings Inc 주식 (OCTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $1.51 | $1.37 | $0.1399 | 34,300.0 | +2.74% |
| 2025-09-02 | $1.49 | $1.35 | $0.14 | 42,721.0 | -3.31% |
| 2025-08-29 | $1.53 | $1.48 | $0.05 | 11,055.0 | -3.82% |
| 2025-08-28 | $1.58 | $1.48 | $0.10 | 34,272.0 | +5.37% |
| 2025-08-27 | $1.53 | $1.48 | $0.0479 | 17,049.0 | -1.00% |
| 2025-08-26 | $1.56 | $1.50 | $0.06 | 13,971.0 | -2.90% |
| 2025-08-25 | $1.55 | $1.47 | $0.08 | 17,049.0 | +1.97% |
| 2025-08-22 | $1.52 | $1.38 | $0.145 | 37,514.0 | +10.14% |
| 2025-08-21 | $1.42 | $1.36 | $0.06 | 33,943.0 | -2.82% |
| 2025-08-20 | $1.53 | $1.33 | $0.20 | 69,075.0 | -5.96% |
| 2025-08-19 | $1.57 | $1.50 | $0.0697 | 23,129.0 | -1.95% |
| 2025-08-18 | $1.59 | $1.52 | $0.07 | 37,744.0 | -1.91% |
| 2025-08-15 | $1.60 | $1.52 | $0.08 | 31,380.0 | -2.48% |
| 2025-08-14 | $1.63 | $1.51 | $0.116 | 25,280.0 | +1.26% |
| 2025-08-13 | $1.62 | $1.53 | $0.09 | 81,095.0 | +4.61% |
| 2025-08-12 | $1.53 | $1.45 | $0.08 | 26,441.0 | +3.40% |
| 2025-08-11 | $1.53 | $1.47 | $0.06 | 33,568.0 | -0.68% |
| 2025-08-08 | $1.51 | $1.43 | $0.0794 | 30,938.0 | +0.00% |
| 2025-08-07 | $1.53 | $1.44 | $0.0895 | 23,648.0 | +0.68% |
| 2025-08-06 | $1.55 | $1.44 | $0.1093 | 80,299.0 | +1.38% |
| 2025-08-05 | $1.48 | $1.37 | $0.1077 | 178,436.0 | -2.68% |
Eightco Holdings Inc 주식 (OCTO) 연도별 가격 이력
이 심층 분석에서는 Eightco Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eightco Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eightco Holdings Inc 주식 (OCTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.51 | $1.35 | $0.16 | 111,321.0 | -0.66% |
| 2025-08 | $1.64 | $1.33 | $0.31 | 1,094,020.0 | +4.14% |
| 2025-07 | $2.74 | $1.06 | $1.68 | 65,052,435.0 | +16.94% |
| 2025-06 | $1.40 | $1.05 | $0.35 | 272,054.0 | -4.95% |
| 2025-05 | $1.58 | $1.21 | $0.37 | 1,156,574.0 | -2.64% |
| 2025-04 | $1.60 | $0.976 | $0.624 | 2,724,956.0 | +25.23% |
| 2025-03 | $1.74 | $1.02 | $0.72 | 691,303.0 | -24.11% |
| 2025-02 | $1.98 | $1.28 | $0.70 | 780,577.0 | -9.15% |
| 2025-01 | $2.30 | $1.49 | $0.81 | 1,173,254.0 | -29.13% |
Eightco Holdings Inc 주식 (OCTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.04 | $1.31 | $1.73 | 29,646,243.0 | +37.23% |
| 2024-11 | $2.14 | $1.54 | $0.60 | 935,257.0 | -5.05% |
| 2024-10 | $2.52 | $1.78 | $0.735 | 2,568,585.0 | -17.15% |
| 2024-09 | $4.86 | $1.32 | $3.54 | 107,791,727.0 | +32.78% |
| 2024-08 | $1.97 | $1.26 | $0.7106 | 1,055,590.8 | +9.92% |
| 2024-07 | $2.85 | $1.58 | $1.27 | 1,993,803.0 | -28.52% |
| 2024-06 | $3.10 | $2.17 | $0.9335 | 467,149.6 | -22.19% |
| 2024-05 | $3.49 | $2.58 | $0.914 | 303,695.8 | +9.32% |
| 2024-04 | $4.50 | $2.60 | $1.89 | 483,458.8 | -31.98% |
| 2024-03 | $4.50 | $3.12 | $1.38 | 842,813.8 | +23.75% |
| 2024-02 | $3.61 | $2.60 | $1.01 | 541,980.0 | +3.04% |
| 2024-01 | $3.65 | $2.17 | $1.48 | 2,800,677.0 | +20.84% |
Eightco Holdings Inc 주식 (OCTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.40 | $2.20 | $1.20 | 231,092.8 | -17.10% |
| 2023-11 | $3.73 | $2.30 | $1.43 | 252,903.4 | +27.65% |
| 2023-10 | $4.00 | $2.15 | $1.85 | 548,973.2 | -13.73% |
| 2023-09 | $4.75 | $2.76 | $1.99 | 1,134,181.4 | -13.37% |
| 2023-08 | $8.20 | $3.03 | $5.17 | 5,670,413.8 | -53.58% |
| 2023-07 | $9.15 | $6.50 | $2.65 | 670,022.4 | -0.71% |
| 2023-06 | $11.00 | $7.00 | $4.00 | 1,498,416.2 | -20.79% |
| 2023-05 | $14.00 | $8.60 | $5.40 | 2,029,288.4 | -6.81% |
| 2023-04 | $22.30 | $9.25 | $13.05 | 1,421,031.8 | +0.00% |
3.32%
0.99%
자본화:
|
볼륨(24시간):