Octopus Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.99	32.50	31.88	32.24	32.24	1.42%	173,314
Apr 27, 2026	31.98	32.45	31.60	31.79	31.79	0.28%	230,399
Apr 24, 2026	31.15	32.15	31.08	31.70	31.70	-0.78%	106,788
Apr 23, 2026	32.74	32.74	31.50	31.95	31.95	-0.34%	58,149
Apr 22, 2026	32.45	32.45	31.92	32.06	32.06	-0.65%	146,777
Apr 21, 2026	32.44	32.75	32.00	32.27	32.27	-0.52%	170,395
Apr 20, 2026	33.00	33.39	31.05	32.44	32.44	-3.65%	366,761
Apr 17, 2026	34.19	34.19	33.50	33.67	33.67	0.18%	295,479
Apr 16, 2026	33.65	34.45	33.50	33.61	33.61	0.06%	270,809
Apr 15, 2026	33.50	34.48	33.50	33.59	33.59	1.45%	519,422
Apr 14, 2026	33.25	33.48	32.99	33.11	33.11	1.19%	278,757
Apr 13, 2026	32.62	33.49	32.62	32.72	32.72	-5.02%	583,039
Apr 10, 2026	33.19	35.50	32.70	34.45	34.45	4.77%	2,185,020
Apr 9, 2026	34.00	34.00	32.61	32.88	32.88	-4.06%	344,508
Apr 8, 2026	34.50	34.74	33.52	34.27	34.27	6.40%	944,458
Apr 7, 2026	32.07	32.64	31.85	32.21	32.21	0.47%	176,832
Apr 6, 2026	32.09	32.70	31.86	32.06	32.06	-0.12%	236,819
Apr 3, 2026	31.80	33.50	31.80	32.10	32.10	-4.63%	839,888
Apr 2, 2026	32.00	34.20	31.50	33.66	33.66	0.27%	775,327
Apr 1, 2026	34.00	34.90	32.81	33.57	33.57	-1.21%	1,372,284
Mar 31, 2026	30.85	34.03	30.85	33.98	33.98	9.83%	2,149,634
Mar 30, 2026	33.50	33.73	30.45	30.94	30.94	-7.23%	730,712
Mar 27, 2026	32.60	34.20	32.11	33.35	33.35	2.36%	1,246,464
Mar 26, 2026	31.99	33.35	31.50	32.58	32.58	1.84%	1,853,125
Mar 25, 2026	29.90	31.99	29.38	31.99	31.99	10.01%	1,165,691
Mar 24, 2026	30.13	30.13	28.90	29.08	29.08	1.71%	74,997
Mar 19, 2026	28.75	29.39	28.50	28.59	28.59	-0.52%	155,240
Mar 18, 2026	28.62	29.43	28.50	28.74	28.74	-1.27%	237,314
Mar 17, 2026	29.61	30.20	28.72	29.11	29.11	-1.69%	56,746
Mar 16, 2026	30.66	30.70	29.35	29.61	29.61	-3.55%	214,694
Mar 13, 2026	30.92	32.50	30.00	30.70	30.70	-0.71%	1,092,122
Mar 12, 2026	28.00	30.92	27.11	30.92	30.92	10.00%	1,688,690
Mar 11, 2026	27.89	28.90	26.31	28.11	28.11	5.20%	5,870,175
Mar 10, 2026	26.01	27.00	26.01	26.72	26.72	7.35%	103,204
Mar 9, 2026	27.00	27.00	24.81	24.89	24.89	-9.59%	157,350
Mar 6, 2026	28.40	28.70	27.31	27.53	27.53	-1.99%	88,891
Mar 5, 2026	27.15	28.50	26.90	28.09	28.09	4.74%	192,612
Mar 4, 2026	26.89	27.77	25.75	26.82	26.82	3.19%	245,883
Mar 3, 2026	24.35	26.90	24.35	25.99	25.99	-1.66%	143,336
Mar 2, 2026	26.60	27.44	26.43	26.43	26.43	-10.01%	294,264
Feb 27, 2026	29.51	30.00	29.00	29.37	29.37	-1.11%	186,761
Feb 26, 2026	29.94	31.00	28.11	29.70	29.70	0.61%	405,793
Feb 25, 2026	30.50	30.50	29.00	29.52	29.52	-1.73%	226,005
Feb 24, 2026	31.10	31.49	29.41	30.04	30.04	-5.68%	641,671
Feb 23, 2026	33.50	34.00	31.31	31.85	31.85	-6.46%	187,489
Feb 20, 2026	35.05	35.49	33.50	34.05	34.05	-2.32%	150,432
Feb 19, 2026	37.10	37.45	34.52	34.86	34.86	-5.96%	133,512
Feb 18, 2026	36.96	37.75	36.70	37.07	37.07	0.65%	134,697
Feb 17, 2026	37.95	38.50	36.71	36.83	36.83	-1.18%	289,958
Feb 16, 2026	38.13	38.99	37.03	37.27	37.27	-2.26%	224,992
Feb 13, 2026	38.44	38.44	38.00	38.13	38.13	-0.08%	165,628
Feb 12, 2026	38.44	39.48	38.00	38.16	38.16	-0.73%	681,314
Feb 11, 2026	38.55	38.75	38.35	38.44	38.44	-0.29%	101,949
Feb 10, 2026	38.50	38.70	38.39	38.55	38.55	0.18%	90,470
Feb 9, 2026	38.80	38.99	38.40	38.48	38.48	-0.95%	286,155
Feb 6, 2026	39.32	39.32	38.55	38.85	38.85	-1.20%	211,243
Feb 4, 2026	39.40	39.47	39.00	39.32	39.32	0.23%	179,551
Feb 3, 2026	38.85	39.58	38.82	39.23	39.23	1.08%	160,504
Feb 2, 2026	39.00	39.23	38.70	38.81	38.81	-0.59%	186,203
Jan 30, 2026	39.98	40.00	38.98	39.04	39.04	-1.36%	405,734
Jan 29, 2026	40.39	40.58	39.50	39.58	39.58	-0.73%	721,830
Jan 28, 2026	40.33	40.95	39.70	39.87	39.87	-1.14%	429,311
Jan 27, 2026	40.75	40.75	40.20	40.33	40.33	-0.17%	127,888
Jan 26, 2026	41.94	41.94	40.00	40.40	40.40	-2.67%	897,918
Jan 23, 2026	41.75	42.01	41.40	41.51	41.51	-0.69%	234,585
Jan 22, 2026	41.82	42.07	41.70	41.80	41.80	-0.05%	113,652
Jan 21, 2026	42.05	42.11	41.60	41.82	41.82	-0.55%	317,459
Jan 20, 2026	42.15	42.37	41.81	42.05	42.05	-0.05%	534,883
Jan 19, 2026	42.00	42.40	41.82	42.07	42.07	0.33%	268,823
Jan 16, 2026	42.01	42.39	41.53	41.93	41.93	0.60%	238,821
Jan 15, 2026	42.98	42.98	41.52	41.68	41.68	-2.16%	397,597
Jan 14, 2026	42.90	43.15	42.51	42.60	42.60	-0.79%	188,236
Jan 13, 2026	43.26	43.30	42.79	42.94	42.94	-0.60%	262,562
Jan 12, 2026	43.37	43.77	43.00	43.20	43.20	-0.39%	216,085
Jan 9, 2026	43.87	44.36	43.04	43.37	43.37	-1.14%	330,937
Jan 8, 2026	44.45	45.00	43.53	43.87	43.87	-0.11%	1,295,657
Jan 7, 2026	43.88	44.45	43.50	43.92	43.92	0.71%	540,080
Jan 6, 2026	43.76	44.14	43.01	43.61	43.61	0.37%	363,928
Jan 5, 2026	43.60	43.85	43.21	43.45	43.45	-0.14%	242,279
Jan 2, 2026	43.95	43.95	43.00	43.51	43.51	-0.41%	423,489
Jan 1, 2026	43.80	44.35	43.50	43.69	43.69	0.18%	350,265
Dec 31, 2025	43.43	44.39	43.43	43.61	43.61	0.41%	507,902
Dec 30, 2025	42.43	46.29	42.00	43.43	43.43	3.21%	4,522,366
Dec 29, 2025	42.34	42.70	42.01	42.08	42.08	-0.26%	159,826
Dec 26, 2025	42.49	43.00	42.00	42.19	42.19	-0.71%	305,016
Dec 24, 2025	43.20	43.20	42.07	42.49	42.49	-1.14%	255,587
Dec 23, 2025	43.79	43.79	42.90	42.98	42.98	-0.49%	166,201
Dec 22, 2025	43.99	43.99	43.03	43.19	43.19	-1.82%	217,286
Dec 19, 2025	43.92	44.63	43.90	43.99	43.99	-0.34%	298,946
Dec 18, 2025	43.92	44.80	43.01	44.14	44.14	1.38%	716,849
Dec 17, 2025	43.86	44.18	43.26	43.54	43.54	-0.73%	156,763
Dec 16, 2025	44.59	44.90	43.60	43.86	43.86	-1.10%	248,085
Dec 15, 2025	44.43	45.00	44.00	44.35	44.35	0.02%	335,067
Dec 12, 2025	43.90	44.60	43.55	44.34	44.34	1.03%	304,744
Dec 11, 2025	43.80	44.59	43.66	43.89	43.89	-0.34%	222,492
Dec 10, 2025	43.48	44.59	43.33	44.04	44.04	1.97%	522,991
Dec 9, 2025	43.35	43.65	42.52	43.19	43.19	0.30%	254,282
Dec 8, 2025	43.40	43.89	42.90	43.06	43.06	-0.74%	240,245
Dec 5, 2025	43.42	43.90	43.25	43.38	43.38	-0.09%	60,774
Dec 4, 2025	43.40	44.00	43.11	43.42	43.42	-0.30%	176,212